Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Dolly Varden Silver Corp (DVQ1.BE)

Compare
0.7450
+0.0450
+(6.43%)
As of 12:20:10 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20250.74600.74600.74500.74500.7450-
Mar 14, 20250.71600.72600.70000.70000.7000-
Mar 13, 20250.69600.71300.69400.70400.7040-
Mar 12, 20250.69100.69900.68500.69900.6990-
Mar 11, 20250.62200.65600.62000.65600.6560-
Mar 10, 20250.65200.65300.62300.62300.6230-
Mar 7, 20250.66500.66500.63000.65700.6570-
Mar 6, 20250.64500.66400.63100.66100.6610-
Mar 5, 20250.62000.63200.60800.63000.6300-
Mar 4, 20250.62400.62500.58500.60200.6020-
Mar 3, 20250.62700.65100.61200.61200.6120-
Feb 28, 20250.61700.62900.60600.61900.6190-
Feb 27, 20250.62600.63800.62200.62900.6290-
Feb 26, 20250.62000.64700.61900.64600.6460-
Feb 25, 20250.64300.64300.59100.62600.6260-
Feb 24, 20250.66500.66600.64000.65400.6540-
Feb 21, 20250.70600.71000.68200.68200.6820-
Feb 20, 20250.71400.72400.70600.70700.7070-
Feb 19, 20250.70100.70500.68900.69200.6920-
Feb 18, 20250.68300.72000.68300.69800.6980-
Feb 17, 20250.69200.69300.68200.69100.6910-
Feb 14, 20250.71000.74500.68800.70200.7020-
Feb 13, 20250.68300.68900.68300.68900.6890-
Feb 12, 20250.68900.69600.67100.68800.6880-
Feb 11, 20250.70400.70400.67600.67900.6790-
Feb 10, 20250.66900.70000.66900.68500.6850-
Feb 7, 20250.71200.71300.67300.67300.6730-
Feb 6, 20250.72400.72600.70400.70400.7040-
Feb 5, 20250.71200.73500.71200.72200.7220-
Feb 4, 20250.67100.69500.66900.69400.6940-
Feb 3, 20250.67200.67400.66500.66500.6650-
Jan 31, 20250.69400.69500.66800.66800.6680-
Jan 30, 20250.65900.68900.65800.67600.6760-
Jan 29, 20250.65200.65600.64100.65200.6520-
Jan 28, 20250.62500.62600.61100.61100.6110-
Jan 27, 20250.65100.65400.61800.62200.6220-
Jan 24, 20250.65400.66300.64200.64200.6420-
Jan 23, 20250.65400.65500.64400.64800.6480-
Jan 22, 20250.64900.66300.64400.65100.6510-
Jan 21, 20250.65400.66100.65100.65600.6560-
Jan 20, 20250.67300.67300.65100.65400.6540-
Jan 17, 20250.65400.67100.65300.66300.6630-
Jan 16, 20250.66300.67800.66200.67200.6720-
Jan 15, 20250.64200.65500.63800.64700.6470-
Jan 14, 20250.64100.65400.63300.63300.6330-
Jan 13, 20250.65000.65100.63000.63000.6300-
Jan 10, 20250.66100.66400.64600.64700.6470-
Jan 9, 20250.65500.66000.64400.65100.6510-
Jan 8, 20250.63900.65100.63900.65000.6500-
Jan 7, 20250.64400.67500.64400.64800.6480-
Jan 6, 20250.64000.65000.63500.64600.6460-
Jan 3, 20250.67600.68400.64100.64800.6480-
Jan 2, 20250.64400.68000.64300.67300.6730-
Dec 30, 20240.66000.66000.65900.65900.6590-
Dec 27, 20240.62800.65900.62700.64800.6480-
Dec 23, 20240.64000.64100.61400.61500.6150-
Dec 20, 20240.61600.62900.59900.62400.6240-
Dec 19, 20240.61400.62300.60400.60800.6080-
Dec 18, 20240.63700.63900.62900.63600.6360-
Dec 17, 20240.67400.67400.62700.62800.6280-
Dec 16, 20240.67700.69900.64000.64200.6420-
Dec 13, 20240.71500.71500.67300.67300.6730-
Dec 12, 20240.72300.74100.68800.70100.7010-
Dec 11, 20240.73100.73200.71700.71800.7180-
Dec 10, 20240.75400.75400.72900.73500.7350-
Dec 9, 20240.71600.74700.71500.74300.7430-
Dec 6, 20240.74100.74100.71200.71600.7160-
Dec 5, 20240.73600.74200.72700.72700.7270-
Dec 4, 20240.74400.74600.73200.73200.7320-
Dec 3, 20240.73300.74800.73100.74700.7470-
Dec 2, 20240.76800.77000.72800.72900.7290-
Nov 29, 20240.73700.75500.73600.75300.7530-
Nov 28, 20240.75000.75200.74000.74700.7470-
Nov 27, 20240.72000.74400.71800.73800.7380-
Nov 26, 20240.71600.73000.71400.73000.7300-
Nov 25, 20240.73900.75200.71500.71500.7150-
Nov 22, 20240.72700.75200.72700.75200.7520-
Nov 21, 20240.76600.76900.73500.73500.7350-
Nov 20, 20240.81900.82700.78000.78000.7800-
Nov 19, 20240.79500.80700.79500.80100.8010-
Nov 18, 20240.85500.85700.81200.81200.8120-
Nov 15, 20240.81600.86000.78800.81100.8110-
Nov 14, 20240.78300.81400.78300.81400.8140-
Nov 13, 20240.77100.79900.77100.79500.7950-
Nov 12, 20240.76800.78000.73300.73300.7330-
Nov 11, 20240.80500.84500.76500.77200.7720-
Nov 8, 20240.83500.83500.80100.80200.8020-
Nov 7, 20240.80400.82500.80100.82400.8240-
Nov 6, 20240.78500.81300.77300.80700.8070-
Nov 5, 20240.80700.84700.80700.80900.8090-
Nov 4, 20240.83200.87000.80600.81300.8130-
Nov 1, 20240.85400.85600.83000.83000.8300-
Oct 31, 20240.86300.86300.81700.83600.8360-
Oct 30, 20240.90300.91100.87000.87000.8700-
Oct 29, 20240.90100.91400.89600.90400.9040-
Oct 28, 20240.90700.92600.90600.90900.9090-
Oct 25, 20240.90400.90400.88300.89000.8900-
Oct 24, 20240.91100.92400.87100.89100.8910-
Oct 23, 20240.93800.93900.90000.90700.9070-
Oct 22, 20240.92700.95700.92700.92900.9290-
Oct 21, 20240.89200.93300.88000.93200.9320-
Oct 18, 20240.81800.87100.81800.85700.8570-
Oct 17, 20240.81000.81000.80900.81000.8100-
Oct 16, 20240.78900.79000.77200.77500.7750-
Oct 15, 20240.78200.78200.76300.77200.7720-
Oct 14, 20240.78200.78500.78100.78500.7850-
Oct 11, 20240.75800.77900.75600.77600.7760-
Oct 10, 20240.74600.75200.73600.74200.7420-
Oct 9, 20240.73400.74800.71200.73100.7310-
Oct 8, 20240.74200.74200.72300.73700.7370-
Oct 7, 20240.77100.77100.75600.75900.7590-
Oct 4, 20240.76900.78400.76800.78000.7800-
Oct 3, 20240.75100.75300.73900.75300.7530-
Oct 2, 20240.74100.75500.73600.74100.7410-
Oct 1, 20240.72300.73500.72300.73500.7350-
Sep 30, 20240.74300.74500.71900.72600.7260-
Sep 27, 20240.74300.74600.72200.72200.7220-
Sep 26, 20240.75900.76200.74100.74300.7430-
Sep 25, 20240.76500.77400.75000.75600.7560-
Sep 24, 20240.73200.75600.72400.75600.7560-
Sep 23, 20240.74600.77000.72900.72900.7290-
Sep 20, 20240.73600.77100.73600.74300.7430-
Sep 19, 20240.73300.73300.73000.73000.7300-
Sep 18, 20240.74700.80600.73800.74800.74806,250
Sep 17, 20240.72000.75700.72000.73800.7380-
Sep 16, 20240.73700.75400.72400.73000.7300-
Sep 13, 20240.73100.73500.71600.72800.7280-
Sep 12, 20240.70200.74300.70100.72900.7290-
Sep 11, 20240.67200.69800.67100.69800.6980-
Sep 10, 20240.68100.68400.67000.67600.6760-
Sep 9, 20240.65200.67400.65200.67400.6740-
Sep 6, 20240.66600.67800.63800.63800.6380-
Sep 5, 20240.66800.69500.66700.67000.6700-
Sep 4, 20240.66900.68100.66800.67200.6720-
Sep 3, 20240.67200.67200.66400.66700.6670-
Sep 2, 20240.68400.68400.67200.67200.6720-
Aug 30, 20240.71000.71000.68600.69100.6910-
Aug 29, 20240.70700.71700.70600.70800.7080-
Aug 28, 20240.74000.74100.70100.70100.7010-
Aug 27, 20240.70900.71400.68200.71400.7140-
Aug 26, 20240.70100.71400.70100.71400.7140-
Aug 23, 20240.67400.70200.65900.68800.6880-
Aug 22, 20240.69300.69500.65100.66200.6620-
Aug 21, 20240.69300.69300.67900.68200.6820-
Aug 20, 20240.69800.70400.66800.66800.6680-
Aug 19, 20240.76100.76100.72100.72100.7210-
Aug 16, 20240.71600.71900.70900.71900.7190-
Aug 15, 20240.72200.73800.70100.72700.7270-
Aug 14, 20240.67000.70500.65800.70200.7020-
Aug 13, 20240.70500.70800.66700.66700.6670-
Aug 12, 20240.64400.70300.64300.70300.7030-
Aug 9, 20240.63900.64800.62700.63800.6380-
Aug 8, 20240.63900.63900.62900.63900.6390-
Aug 7, 20240.66000.66100.61600.61600.6160-
Aug 6, 20240.64600.66400.64100.64900.6490-
Aug 5, 20240.68700.68700.65100.65100.6510-
Aug 2, 20240.71400.71500.63500.65300.6530-
Aug 1, 20240.74200.74400.69100.69100.6910-
Jul 31, 20240.72000.73800.72000.72600.7260-
Jul 30, 20240.70700.73800.70600.71800.7180-
Jul 29, 20240.75200.75300.71000.71000.7100-
Jul 26, 20240.71900.74800.71700.73900.7390-
Jul 25, 20240.71500.72800.71100.71800.7180-
Jul 24, 20240.72200.74300.72200.72700.7270-
Jul 23, 20240.72400.73100.72400.72400.7240-
Jul 22, 20240.74200.74200.72300.72600.7260-
Jul 19, 20240.74400.74400.73100.74000.7400-
Jul 18, 20240.78200.80000.75700.75700.7570-
Jul 17, 20240.81000.81000.76700.77100.7710-
Jul 16, 20240.79200.80900.78100.80900.8090-
Jul 15, 20240.78000.80500.78000.78900.7890-
Jul 12, 20240.76300.78400.75700.78000.7800-
Jul 11, 20240.73200.75800.73000.75400.7540-
Jul 10, 20240.75200.75600.75000.75000.7500-
Jul 9, 20240.73800.75600.73200.75000.7500-
Jul 8, 20240.75800.78700.74400.74400.7440-
Jul 5, 20240.74700.77600.74600.76200.7620-
Jul 4, 20240.71300.75100.70500.75100.7510-
Jul 3, 20240.69400.72400.69300.72400.7240-
Jul 2, 20240.69800.70400.69500.69500.6950-
Jul 1, 20240.69600.69800.69500.69800.6980-
Jun 28, 20240.70900.72800.70900.71300.7130-
Jun 27, 20240.69600.70600.68500.70600.7060-
Jun 26, 20240.69800.69800.66400.68000.6800-
Jun 25, 20240.68200.68700.66800.66800.6680-
Jun 24, 20240.70800.70800.69000.69400.6940-
Jun 21, 20240.72300.72700.70200.70300.7030-
Jun 20, 20240.71900.72700.71500.72600.7260-
Jun 19, 20240.66500.73000.66500.71600.7160-
Jun 18, 20240.67200.67700.66500.66900.6690-
Jun 17, 20240.69400.70900.66100.67400.6740-
Jun 14, 20240.67800.69700.67800.68300.6830-
Jun 13, 20240.70700.71100.68700.68800.6880-
Jun 12, 20240.70700.73100.70700.71700.7170-
Jun 11, 20240.74900.75100.69000.69700.6970-
Jun 10, 20240.77600.77600.74600.74600.7460-
Jun 7, 20240.79700.79800.73300.73700.7370-
Jun 6, 20240.72400.79900.72400.79300.7930-
Jun 5, 20240.75900.78600.73400.78600.7860-
Jun 4, 20240.78600.78600.74800.75500.7550-
Jun 3, 20240.77400.77700.75200.77700.7770-
May 31, 20240.79600.79600.76400.76700.7670-
May 30, 20240.76900.79800.75800.77700.7770-
May 29, 20240.78200.78200.75500.77200.7720-
May 28, 20240.74900.76500.74100.75900.7590-
May 27, 20240.70300.76700.70300.75000.7500-
May 24, 20240.68000.74500.67900.71200.7120-
May 23, 20240.72500.73200.71100.71700.7170-
May 22, 20240.81700.83400.72100.72500.7250-
May 21, 20240.84000.85100.77900.81500.8150-
May 20, 20240.81000.85500.81000.82000.8200-
May 17, 20240.73700.79300.72900.79300.7930-
May 16, 20240.71500.72400.69200.72400.7240-
May 15, 20240.67700.74000.67700.72500.7250-
May 14, 20240.67800.68800.67100.68700.6870-
May 13, 20240.65900.68300.65400.68300.6830-
May 10, 20240.72500.72600.67500.70000.7000-
May 9, 20240.66300.71500.65300.71500.7150-
May 8, 20240.66300.68100.65400.65400.6540-
May 7, 20240.65200.65400.63800.65000.6500-
May 6, 20240.61800.64800.61700.63800.6380-
May 3, 20240.62700.64500.61200.63200.6320-
May 2, 20240.63900.64500.61700.61700.6170-
Apr 30, 20240.68300.68300.63700.63700.6370-
Apr 29, 20240.66300.68000.63100.66000.6600-
Apr 26, 20240.64900.67000.64800.66700.6670-
Apr 25, 20240.64100.65400.63000.65400.6540-
Apr 24, 20240.64900.66500.63600.63600.6360-
Apr 23, 20240.64900.64900.63500.64500.6450-
Apr 22, 20240.66200.66400.62900.64100.6410-
Apr 19, 20240.64800.65500.63800.64900.6490-
Apr 18, 20240.64100.65500.64000.65100.6510-
Apr 17, 20240.66100.67500.63200.63600.6360-
Apr 16, 20240.68600.68600.63100.63700.6370-
Apr 15, 20240.72900.73700.66900.67200.6720-
Apr 12, 20240.66700.72200.66700.70300.7030-
Apr 11, 20240.67400.68700.65700.67900.6790-
Apr 10, 20240.65800.68700.63900.64900.6490-
Apr 9, 20240.67100.68000.65400.65800.65801,553
Apr 8, 20240.71200.71200.67400.67500.6750-
Apr 5, 20240.68800.71400.67600.67600.6760-
Apr 4, 20240.70900.71400.68500.71400.7140-
Apr 3, 20240.61900.67900.61900.67900.6790-
Apr 2, 20240.66900.68000.62600.63100.6310-
Mar 28, 20240.54000.57200.54000.57200.5720-
Mar 27, 20240.53200.54000.53200.53800.5380-
Mar 26, 20240.54800.56800.53600.53600.5360-
Mar 25, 20240.55800.57800.55400.55600.5560-
Mar 22, 20240.55800.55800.54400.55000.5500-
Mar 21, 20240.54400.56800.54400.56000.5600-
Mar 20, 20240.54000.54800.53200.54800.5480-
Mar 19, 20240.54000.54200.52000.52000.5200-
Mar 18, 20240.54200.54200.54000.54200.5420-