Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discovery Metals Corp (TSV: DSV )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.050 1.050 1.050 0 +0.07(+7.14%)
Jun 29, 2020 0.9800 1.055 0.9600 0.9800 891,846 +0.02(+2.08%)
Jun 26, 2020 0.9500 0.9600 0.9100 0.9600 359,611 +0.04(+4.35%)
Jun 25, 2020 0.8700 0.9200 0.8600 0.9200 193,183 +0.03(+3.37%)
Jun 24, 2020 0.9500 0.9600 0.8700 0.8900 289,410 -0.08(-8.25%)
Jun 23, 2020 0.9200 0.9700 0.9200 0.9700 660,493 +0.05(+5.43%)
Jun 22, 2020 0.8800 0.9300 0.8600 0.9200 732,001 +0.08(+9.52%)
Jun 19, 2020 0.8000 0.8400 0.8000 0.8400 234,983 +0.07(+9.09%)
Jun 18, 2020 0.8000 0.8200 0.7700 0.7700 250,063 -0.04(-4.94%)
Jun 17, 2020 0.7900 0.8200 0.7900 0.8100 313,934 +0.02(+2.53%)
Jun 16, 2020 0.7900 0.8000 0.7800 0.7900 80,582 +0.02(+2.60%)
Jun 15, 2020 0.7300 0.8000 0.7000 0.7700 318,794 -0.03(-3.75%)
Jun 12, 2020 0.7800 0.8300 0.7200 0.8000 465,141 +0.02(+2.56%)
Jun 11, 2020 0.8400 0.8400 0.7500 0.7800 339,170 -0.06(-7.14%)
Jun 10, 2020 0.8100 0.8500 0.7900 0.8400 333,259 +0.06(+7.69%)
Jun 09, 2020 0.7900 0.8300 0.7500 0.7800 733,942 +0.03(+4.00%)
Jun 08, 2020 0.7800 0.8100 0.7400 0.7500 487,645 -0.02(-2.60%)
Jun 05, 2020 0.7400 0.7700 0.7300 0.7700 490,143 -0.02(-2.53%)
Jun 04, 2020 0.8200 0.8200 0.7800 0.7900 300,316 +0.00(+0.00%)
Jun 03, 2020 0.7600 0.8000 0.7400 0.7900 380,928 -0.01(-1.25%)
Jun 02, 2020 0.8500 0.8700 0.7800 0.8000 1,418,415 -0.05(-5.88%)
Jun 01, 2020 0.7600 0.9000 0.7600 0.8500 954,693 +0.11(+14.86%)
May 29, 2020 0.7400 0.7700 0.7400 0.7400 561,299 +0.02(+2.78%)
May 28, 2020 0.7200 0.7800 0.7100 0.7200 634,850 +0.00(+0.00%)
May 27, 2020 0.6900 0.7200 0.6700 0.7200 358,179 +0.03(+4.35%)
May 26, 2020 0.6900 0.7300 0.6700 0.6900 616,162 -0.01(-1.43%)
May 25, 2020 0.7300 0.7300 0.7000 0.7000 441,964 -0.03(-4.11%)
May 22, 2020 0.6900 0.7300 0.6700 0.7300 601,520 +0.03(+4.29%)
May 21, 2020 0.6900 0.7000 0.6400 0.7000 304,292 -0.02(-2.78%)
May 20, 2020 0.6900 0.7300 0.6800 0.7200 908,737 +0.05(+7.46%)
May 19, 2020 0.7000 0.7400 0.6700 0.6700 1,876,763 +0.01(+1.52%)
May 15, 2020 0.6600 0.6600 0.6600 0 +0.12(+22.22%)
May 14, 2020 0.5100 0.5500 0.4950 0.5400 355,131 +0.04(+8.00%)
May 13, 2020 0.5300 0.5700 0.4900 0.5000 277,066 -0.03(-5.66%)
May 12, 2020 0.5500 0.5800 0.5300 0.5300 205,432 -0.03(-5.36%)
May 11, 2020 0.5500 0.5600 0.5200 0.5600 222,329 +0.04(+7.69%)
May 08, 2020 0.4950 0.5700 0.4900 0.5200 630,228 +0.03(+5.05%)
May 07, 2020 0.4750 0.5000 0.4700 0.4950 276,598 +0.04(+10.00%)
May 06, 2020 0.4650 0.4700 0.4450 0.4500 122,540 -0.02(-5.26%)
May 05, 2020 0.4600 0.4800 0.4500 0.4750 122,847 +0.02(+4.40%)
May 04, 2020 0.4450 0.4600 0.4450 0.4550 276,641 +0.01(+1.11%)
May 01, 2020 0.4500 0.4550 0.4400 0.4500 602,512 -0.01(-2.17%)
Apr 30, 2020 0.4900 0.4900 0.4500 0.4600 116,050 -0.03(-6.12%)
Apr 29, 2020 0.4600 0.4950 0.4600 0.4900 106,911 +0.03(+6.52%)
Apr 28, 2020 0.4600 0.4650 0.4450 0.4600 113,752 -0.01(-1.08%)
Apr 27, 2020 0.4650 0.4750 0.4600 0.4650 93,570 +0.00(+0.00%)
Apr 24, 2020 0.4650 0.4650 0.4400 0.4650 65,200 +0.00(+0.00%)
Apr 23, 2020 0.4550 0.4850 0.4550 0.4650 136,429 +0.02(+3.33%)
Apr 22, 2020 0.4400 0.4500 0.4050 0.4500 213,775 +0.03(+7.14%)
Apr 21, 2020 0.4400 0.4500 0.4200 0.4200 147,264 -0.03(-6.67%)
Apr 20, 2020 0.4500 0.4600 0.4400 0.4500 164,578 +0.00(+0.00%)
Apr 17, 2020 0.4400 0.4500 0.4150 0.4500 129,167 +0.01(+2.27%)
Apr 16, 2020 0.4550 0.4750 0.4400 0.4400 96,590 -0.01(-2.22%)
Apr 15, 2020 0.4650 0.4700 0.4400 0.4500 149,217 -0.05(-10.00%)
Apr 14, 2020 0.4950 0.5400 0.4850 0.5000 324,742 +0.01(+1.01%)
Apr 13, 2020 0.4000 0.5000 0.4000 0.4950 326,189 +0.11(+28.57%)
Apr 09, 2020 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Apr 08, 2020 0.3800 0.3900 0.3700 0.3700 89,075 -0.01(-1.33%)
Apr 07, 2020 0.4000 0.4050 0.3650 0.3750 430,561 +0.03(+7.14%)
Apr 06, 2020 0.3300 0.3500 0.3200 0.3500 205,606 +0.03(+9.37%)
Apr 03, 2020 0.3350 0.3350 0.3200 0.3200 59,565 -0.02(-4.48%)
Apr 02, 2020 0.3200 0.3450 0.3200 0.3350 301,000 +0.02(+4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.