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

Discovery Silver Corp (OP: DSVSF )

0.6310 -0.0111 (-1.73%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 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 (%)
Nov 21, 2024 0.6099 0.6421 0.5918 0.6421 58,040 +0.04(+7.02%)
Nov 20, 2024 0.6200 0.6200 0.6000 0.6000 155,012 -0.02(-3.54%)
Nov 19, 2024 0.6610 0.6610 0.6032 0.6220 121,734 -0.01(-1.27%)
Nov 18, 2024 0.5850 0.6510 0.5850 0.6300 277,856 +0.04(+6.94%)
Nov 15, 2024 0.5865 0.6050 0.5813 0.5891 150,246 +0.00(+0.44%)
Nov 14, 2024 0.5800 0.6131 0.5771 0.5865 194,628 +0.01(+1.52%)
Nov 13, 2024 0.6299 0.6299 0.5777 0.5777 190,601 -0.04(-6.69%)
Nov 12, 2024 0.5650 0.6253 0.5650 0.6191 183,903 +0.05(+8.71%)
Nov 11, 2024 0.5975 0.6050 0.5500 0.5695 401,407 -0.03(-5.08%)
Nov 08, 2024 0.6309 0.6309 0.6000 0.6000 179,716 -0.03(-5.50%)
Nov 07, 2024 0.6200 0.6398 0.6090 0.6349 218,051 +0.01(+2.04%)
Nov 06, 2024 0.6222 0.6637 0.6200 0.6222 142,031 -0.04(-6.38%)
Nov 05, 2024 0.6700 0.6709 0.6500 0.6646 88,877 +0.03(+4.68%)
Nov 04, 2024 0.6300 0.6732 0.6300 0.6349 241,156 -0.01(-0.80%)
Nov 01, 2024 0.6938 0.6938 0.6400 0.6400 214,035 -0.04(-5.88%)
Oct 31, 2024 0.7200 0.7201 0.6544 0.6800 486,212 -0.04(-5.56%)
Oct 30, 2024 0.7600 0.7600 0.7200 0.7200 522,254 -0.05(-6.19%)
Oct 29, 2024 0.7610 0.7992 0.7582 0.7675 239,909 +0.02(+2.43%)
Oct 28, 2024 0.7465 0.7600 0.7410 0.7493 119,865 -0.00(-0.11%)
Oct 25, 2024 0.7428 0.7700 0.7256 0.7501 186,589 +0.00(+0.19%)
Oct 24, 2024 0.7675 0.7800 0.7200 0.7487 208,462 -0.02(-2.49%)
Oct 23, 2024 0.7869 0.7895 0.7475 0.7678 357,125 -0.02(-2.95%)
Oct 22, 2024 0.7699 0.8170 0.7427 0.7911 522,955 +0.06(+7.62%)
Oct 21, 2024 0.7995 0.8283 0.7192 0.7351 448,643 -0.04(-5.74%)
Oct 18, 2024 0.7300 0.7819 0.7300 0.7799 680,603 +0.06(+8.32%)
Oct 17, 2024 0.6836 0.7220 0.6696 0.7200 225,236 +0.04(+5.85%)
Oct 16, 2024 0.6680 0.6923 0.6680 0.6802 154,546 +0.02(+3.04%)
Oct 15, 2024 0.6694 0.6718 0.6571 0.6601 116,520 -0.03(-3.86%)
Oct 14, 2024 0.6830 0.6878 0.6700 0.6866 101,788 +0.00(+0.48%)
Oct 11, 2024 0.6870 0.6959 0.6800 0.6833 223,875 -0.00(-0.39%)
Oct 10, 2024 0.6671 0.6904 0.6554 0.6860 182,628 +0.01(+1.64%)
Oct 09, 2024 0.6436 0.6749 0.6229 0.6749 157,319 +0.03(+5.24%)
Oct 08, 2024 0.6422 0.6500 0.6200 0.6413 128,261 +0.01(+0.99%)
Oct 07, 2024 0.6536 0.6660 0.6233 0.6350 199,039 -0.02(-3.29%)
Oct 04, 2024 0.5600 0.6720 0.5559 0.6566 986,218 +0.13(+25.09%)
Oct 03, 2024 0.5200 0.5300 0.5136 0.5249 84,155 +0.00(+0.94%)
Oct 02, 2024 0.5139 0.5289 0.5067 0.5200 200,565 -0.00(-0.61%)
Oct 01, 2024 0.5200 0.5400 0.5106 0.5232 158,418 +0.02(+3.54%)
Sep 30, 2024 0.5400 0.5400 0.5001 0.5053 318,598 -0.05(-8.33%)
Sep 27, 2024 0.5605 0.5650 0.5400 0.5512 222,624 -0.02(-3.13%)
Sep 26, 2024 0.5830 0.5985 0.5600 0.5690 248,684 -0.00(-0.45%)
Sep 25, 2024 0.5320 0.5890 0.5320 0.5716 412,897 +0.00(+0.28%)
Sep 24, 2024 0.5389 0.5700 0.5343 0.5700 279,984 +0.05(+8.90%)
Sep 23, 2024 0.5714 0.5943 0.5148 0.5234 404,454 -0.04(-7.53%)
Sep 20, 2024 0.5300 0.5660 0.5218 0.5660 368,897 +0.04(+6.81%)
Sep 19, 2024 0.5399 0.5530 0.5180 0.5299 279,562 -0.01(-1.14%)
Sep 18, 2024 0.4990 0.5539 0.4970 0.5360 397,360 +0.03(+6.56%)
Sep 17, 2024 0.5396 0.5396 0.4971 0.5030 233,331 -0.02(-2.95%)
Sep 16, 2024 0.5038 0.5540 0.5038 0.5183 502,532 +0.02(+3.25%)
Sep 13, 2024 0.5448 0.5448 0.4710 0.5020 688,859 -0.03(-6.13%)
Sep 12, 2024 0.4284 0.5348 0.4177 0.5348 566,984 +0.11(+24.84%)
Sep 11, 2024 0.3900 0.4284 0.3890 0.4284 327,517 +0.03(+7.10%)
Sep 10, 2024 0.4050 0.4101 0.3801 0.4000 350,249 +0.00(+0.00%)
Sep 09, 2024 0.4205 0.4280 0.3900 0.4000 321,679 -0.02(-4.10%)
Sep 06, 2024 0.4392 0.4434 0.4039 0.4171 298,485 -0.02(-4.99%)
Sep 05, 2024 0.4397 0.4397 0.4280 0.4390 172,203 +0.02(+4.52%)
Sep 04, 2024 0.4271 0.4400 0.4200 0.4200 80,359 +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.