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, 2022 1.150 0 -0.05(-4.17%)
Jun 29, 2022 1.240 1.240 1.170 1.200 184,826 -0.03(-2.44%)
Jun 28, 2022 1.280 1.290 1.210 1.230 696,354 -0.04(-3.15%)
Jun 27, 2022 1.390 1.410 1.265 1.270 302,046 -0.15(-10.56%)
Jun 24, 2022 1.310 1.420 1.290 1.420 261,145 +0.07(+5.19%)
Jun 23, 2022 1.400 1.440 1.250 1.350 551,103 -0.05(-3.57%)
Jun 22, 2022 1.440 1.470 1.380 1.400 334,795 -0.07(-4.76%)
Jun 21, 2022 1.450 1.520 1.410 1.470 300,436 +0.02(+1.38%)
Jun 20, 2022 1.570 1.570 1.440 1.450 156,465 -0.14(-8.81%)
Jun 17, 2022 1.470 1.600 1.400 1.590 1,630,862 +0.14(+9.66%)
Jun 16, 2022 1.360 1.500 1.350 1.450 404,523 +0.07(+5.07%)
Jun 15, 2022 1.350 1.430 1.330 1.380 369,178 +0.08(+6.15%)
Jun 14, 2022 1.370 1.370 1.300 1.300 266,210 -0.05(-3.70%)
Jun 13, 2022 1.350 1.370 1.290 1.350 234,003 -0.04(-2.88%)
Jun 10, 2022 1.310 1.420 1.280 1.390 343,336 +0.06(+4.51%)
Jun 09, 2022 1.400 1.400 1.320 1.330 237,950 -0.09(-6.34%)
Jun 08, 2022 1.400 1.470 1.400 1.420 297,558 +0.02(+1.43%)
Jun 07, 2022 1.400 1.430 1.390 1.400 208,862 +0.02(+1.45%)
Jun 06, 2022 1.500 1.530 1.370 1.380 387,453 -0.09(-6.12%)
Jun 03, 2022 1.520 1.520 1.420 1.470 221,878 -0.05(-3.29%)
Jun 02, 2022 1.360 1.530 1.360 1.520 347,110 +0.18(+13.43%)
Jun 01, 2022 1.360 1.360 1.310 1.340 165,453 +0.01(+0.75%)
May 31, 2022 1.400 1.400 1.310 1.330 259,109 -0.07(-5.00%)
May 30, 2022 1.410 1.410 1.360 1.400 173,575 +0.02(+1.45%)
May 27, 2022 1.410 1.440 1.380 1.380 224,498 -0.01(-0.72%)
May 26, 2022 1.370 1.450 1.370 1.390 105,080 +0.00(+0.00%)
May 25, 2022 1.410 1.420 1.370 1.390 152,433 -0.03(-2.11%)
May 24, 2022 1.420 1.440 1.360 1.420 191,843 +0.03(+2.16%)
May 20, 2022 1.390 0 -0.03(-1.77%)
May 19, 2022 1.320 1.440 1.290 1.415 411,930 +0.14(+10.55%)
May 18, 2022 1.260 1.320 1.220 1.280 373,066 +0.02(+1.59%)
May 17, 2022 1.200 1.300 1.195 1.260 1,188,331 +0.07(+5.88%)
May 16, 2022 1.200 1.200 1.165 1.190 932,783 -0.05(-4.03%)
May 13, 2022 1.180 1.280 1.180 1.240 363,467 +0.05(+4.20%)
May 12, 2022 1.200 1.260 1.140 1.190 614,026 -0.04(-3.25%)
May 11, 2022 1.240 1.300 1.210 1.230 491,396 +0.00(+0.00%)
May 10, 2022 1.310 1.330 1.200 1.230 578,806 -0.08(-6.11%)
May 09, 2022 1.380 1.380 1.270 1.310 481,879 -0.09(-6.43%)
May 06, 2022 1.420 1.470 1.380 1.400 334,114 -0.04(-2.78%)
May 05, 2022 1.630 1.640 1.430 1.440 468,991 -0.16(-10.00%)
May 04, 2022 1.490 1.600 1.430 1.600 724,481 +0.13(+8.84%)
May 03, 2022 1.420 1.510 1.420 1.470 584,917 +0.03(+2.08%)
May 02, 2022 1.460 1.460 1.400 1.440 383,130 -0.08(-5.26%)
Apr 29, 2022 1.560 1.580 1.480 1.520 1,191,350 +0.00(+0.00%)
Apr 28, 2022 1.500 1.540 1.480 1.520 423,519 +0.09(+6.29%)
Apr 27, 2022 1.520 1.540 1.410 1.430 656,565 -0.10(-6.54%)
Apr 26, 2022 1.620 1.670 1.530 1.530 509,089 -0.07(-4.38%)
Apr 25, 2022 1.660 1.670 1.560 1.600 831,124 -0.10(-5.88%)
Apr 22, 2022 1.690 1.730 1.670 1.700 546,754 -0.03(-1.73%)
Apr 21, 2022 1.790 1.790 1.680 1.730 632,072 -0.08(-4.42%)
Apr 20, 2022 1.840 1.840 1.790 1.810 227,291 -0.01(-0.55%)
Apr 19, 2022 1.910 1.910 1.820 1.820 380,338 -0.13(-6.67%)
Apr 18, 2022 1.880 1.960 1.870 1.950 1,270,305 +0.07(+3.72%)
Apr 14, 2022 1.880 0 -0.03(-1.57%)
Apr 13, 2022 1.830 1.910 1.830 1.910 313,927 +0.10(+5.52%)
Apr 12, 2022 1.770 1.850 1.760 1.810 441,942 +0.05(+2.84%)
Apr 11, 2022 1.790 1.830 1.740 1.760 409,749 +0.00(+0.00%)
Apr 08, 2022 1.770 1.780 1.740 1.760 325,800 +0.01(+0.57%)
Apr 07, 2022 1.770 1.800 1.710 1.750 412,169 +0.00(+0.00%)
Apr 06, 2022 1.800 1.800 1.710 1.750 650,583 -0.04(-2.23%)
Apr 05, 2022 1.920 1.950 1.780 1.790 432,076 -0.13(-6.77%)
Apr 04, 2022 1.950 1.960 1.860 1.920 458,488 +0.00(+0.00%)
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.