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

Dolly Varden Silver Corp (DVQ1.MU)

Compare
0.7130
+0.0070
+(0.99%)
As of 8:02:04 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20250.71300.71300.71300.71300.7130-
Mar 14, 20250.70600.70600.70600.70600.7060-
Mar 13, 20250.67800.67800.67800.67800.6780-
Mar 12, 20250.67700.67700.67700.67700.6770-
Mar 11, 20250.65000.65100.65000.65100.65106,000
Mar 10, 20250.65800.65800.65800.65800.6580-
Mar 7, 20250.65800.65800.65800.65800.65805,700
Mar 6, 20250.63100.65800.63100.65800.65801,000
Mar 5, 20250.62100.62200.62100.62200.62203,200
Mar 4, 20250.62500.62500.59700.62100.621026,000
Mar 3, 20250.63100.63100.63100.63100.6310-
Feb 28, 20250.63100.63100.63100.63100.6310-
Feb 27, 20250.63400.63400.63400.63400.6340-
Feb 26, 20250.63400.63400.63400.63400.6340-
Feb 25, 20250.65900.65900.65900.65900.6590-
Feb 24, 20250.68000.68000.68000.68000.6800-
Feb 21, 20250.69700.69700.69700.69700.6970-
Feb 20, 20250.69700.69700.69700.69700.6970-
Feb 19, 20250.69600.69600.69600.69600.6960-
Feb 18, 20250.69600.69600.69600.69600.6960-
Feb 17, 20250.69600.69600.69600.69600.6960-
Feb 14, 20250.69600.69600.69600.69600.6960-
Feb 13, 20250.68700.68700.68700.68700.6870-
Feb 12, 20250.68700.68700.68700.68700.6870-
Feb 11, 20250.68700.68700.68700.68700.6870-
Feb 10, 20250.68500.68500.68500.68500.6850-
Feb 7, 20250.70700.70700.70700.70700.7070-
Feb 6, 20250.70700.70700.70700.70700.7070-
Feb 5, 20250.70100.70100.70100.70100.7010-
Feb 4, 20250.68100.68100.68100.68100.6810-
Feb 3, 20250.68100.68100.68100.68100.6810-
Jan 31, 20250.68100.68100.68100.68100.6810-
Jan 30, 20250.64300.64300.64300.64300.6430-
Jan 29, 20250.64100.64100.64100.64100.6410-
Jan 28, 20250.64100.64100.64100.64100.6410-
Jan 27, 20250.65900.65900.65900.65900.6590-
Jan 24, 20250.65900.65900.65900.65900.6590-
Jan 23, 20250.65900.65900.65900.65900.6590-
Jan 22, 20250.65900.65900.65900.65900.6590-
Jan 21, 20250.65900.65900.65900.65900.6590-
Jan 20, 20250.65900.65900.65900.65900.6590-
Jan 17, 20250.65500.65500.65500.65500.6550-
Jan 16, 20250.65500.65500.65500.65500.6550-
Jan 15, 20250.65500.65500.65500.65500.6550-
Jan 14, 20250.65500.65500.65500.65500.6550-
Jan 13, 20250.65500.65500.65500.65500.6550-
Jan 10, 20250.65500.65500.65500.65500.6550-
Jan 9, 20250.65500.65500.65500.65500.6550-
Jan 8, 20250.65500.65500.65500.65500.6550-
Jan 7, 20250.65600.65600.65600.65600.6560-
Jan 6, 20250.65600.65600.65600.65600.6560-
Jan 3, 20250.66000.66000.66000.66000.6600-
Jan 2, 20250.64500.64500.64500.64500.6450-
Dec 30, 20240.64400.64400.64400.64400.6440-
Dec 27, 20240.62900.62900.62900.62900.6290-
Dec 23, 20240.62700.62700.62700.62700.6270-
Dec 20, 20240.62700.62700.62700.62700.6270-
Dec 19, 20240.62900.62900.62900.62900.6290-
Dec 18, 20240.64100.64100.64100.64100.6410-
Dec 17, 20240.69100.69100.64100.64100.6410200
Dec 16, 20240.69200.69200.69200.69200.6920-
Dec 13, 20240.72900.72900.72900.72900.7290-
Dec 12, 20240.73600.73600.73600.73600.7360-
Dec 11, 20240.73600.73600.73600.73600.7360-
Dec 10, 20240.73600.73600.73600.73600.7360-
Dec 9, 20240.72700.73600.72700.73600.73608,000
Dec 6, 20240.75000.75000.75000.75000.7500-
Dec 5, 20240.75000.75000.75000.75000.7500-
Dec 4, 20240.75000.75000.75000.75000.7500-
Dec 3, 20240.75000.75000.75000.75000.7500-
Dec 2, 20240.75000.75000.75000.75000.7500-
Nov 29, 20240.73200.73200.73200.73200.7320-
Nov 28, 20240.73200.73200.73200.73200.7320-
Nov 27, 20240.72200.72200.72200.72200.7220-
Nov 26, 20240.72200.72200.72200.72200.7220-
Nov 25, 20240.72200.72200.72200.72200.7220-
Nov 22, 20240.72200.72200.72200.72200.7220-
Nov 21, 20240.78500.78500.72200.72200.72203,554
Nov 20, 20240.81500.81500.81500.81500.8150-
Nov 19, 20240.81500.81500.81500.81500.8150-
Nov 18, 20240.83400.83400.83400.83400.8340-
Nov 15, 20240.79600.79600.79600.79600.7960-
Nov 14, 20240.77800.77800.77800.77800.7780-
Nov 13, 20240.77800.77800.77800.77800.7780-
Nov 12, 20240.77800.77800.77800.77800.7780-
Nov 11, 20240.81500.81500.77800.77800.7780450
Nov 8, 20240.81500.81500.81500.81500.8150-
Nov 7, 20240.79900.79900.79900.79900.7990-
Nov 6, 20240.79900.79900.79900.79900.7990-
Nov 5, 20240.82700.82700.82700.82700.8270-
Nov 4, 20240.84000.84000.84000.84000.8400-
Nov 1, 20240.87000.87000.84000.84000.84008,000
Oct 31, 20240.88200.88200.88000.88000.88005,590
Oct 30, 20240.91200.91200.91200.91200.9120-
Oct 29, 20240.91200.91200.91200.91200.9120-
Oct 28, 20240.89000.91200.89000.91200.91202,000
Oct 25, 20240.89000.89000.89000.89000.8900-
Oct 24, 20240.93400.93400.89000.89000.89009,030
Oct 23, 20240.94400.94400.94400.94400.9440-
Oct 22, 20240.94400.94400.94400.94400.9440-
Oct 21, 20240.88000.96300.88000.96300.96303,100
Oct 18, 20240.81600.82900.81600.82900.82902,500
Oct 17, 20240.80100.80100.80100.80100.8010-
Oct 16, 20240.78100.78100.78100.78100.7810-
Oct 15, 20240.76600.76600.76600.76600.7660-
Oct 14, 20240.76500.76500.76500.76500.7650-
Oct 11, 20240.75200.75200.75200.75200.7520-
Oct 10, 20240.75200.75200.75200.75200.7520-
Oct 9, 20240.75200.75200.75200.75200.7520-
Oct 8, 20240.75300.75300.75300.75300.7530-
Oct 7, 20240.75300.75300.75300.75300.7530-
Oct 4, 20240.75000.75000.75000.75000.7500-
Oct 3, 20240.73300.73300.73300.73300.7330-
Oct 2, 20240.73300.73300.73300.73300.7330-
Oct 1, 20240.72800.72800.72800.72800.7280-
Sep 30, 20240.72800.72800.72800.72800.7280-
Sep 27, 20240.72800.72800.72800.72800.7280-
Sep 26, 20240.74600.74600.72800.72800.728012,250
Sep 25, 20240.74600.74600.74600.74600.7460-
Sep 24, 20240.74300.74300.74300.74300.7430-
Sep 23, 20240.73000.76500.73000.76500.765013,000
Sep 20, 20240.73000.73000.73000.73000.7300-
Sep 19, 20240.73000.73000.73000.73000.7300-
Sep 18, 20240.73000.73000.73000.73000.7300-
Sep 17, 20240.71900.71900.71900.71900.7190-
Sep 16, 20240.71900.71900.71900.71900.7190-
Sep 13, 20240.71300.71300.71300.71300.7130-
Sep 12, 20240.68500.68500.68500.68500.6850-
Sep 11, 20240.66800.66800.66800.66800.6680-
Sep 10, 20240.66800.66800.66800.66800.6680-
Sep 9, 20240.66800.66800.66800.66800.6680-
Sep 6, 20240.67900.67900.67900.67900.6790-
Sep 5, 20240.67900.67900.67900.67900.6790-
Sep 4, 20240.67900.67900.67900.67900.6790-
Sep 3, 20240.67900.68000.67900.68000.68001,000
Sep 2, 20240.70100.70100.70100.70100.7010-
Aug 30, 20240.72200.72200.72200.72200.7220-
Aug 29, 20240.72200.72200.72200.72200.7220-
Aug 28, 20240.72200.72200.72200.72200.7220-
Aug 27, 20240.69200.69200.69200.69200.6920-
Aug 26, 20240.69100.69100.69100.69100.6910-
Aug 23, 20240.69100.69100.69100.69100.6910-
Aug 22, 20240.71000.71000.71000.71000.7100-
Aug 21, 20240.71000.71000.71000.71000.7100-
Aug 20, 20240.70900.72200.70900.72200.72202,500
Aug 19, 20240.74300.74300.74300.74300.7430-
Aug 16, 20240.70400.70400.70400.70400.7040-
Aug 15, 20240.70400.70400.70400.70400.7040-
Aug 14, 20240.68600.68600.67600.67600.67602,500
Aug 13, 20240.68800.68800.68800.68800.6880-
Aug 12, 20240.65400.65400.65400.65400.6540-
Aug 9, 20240.65400.65400.65400.65400.6540-
Aug 8, 20240.65500.65500.65500.65500.6550-
Aug 7, 20240.65700.65700.65700.65700.6570-
Aug 6, 20240.65700.65700.65700.65700.6570-
Aug 5, 20240.70000.70000.70000.70000.7000-
Aug 2, 20240.72500.72500.72500.72500.7250-
Aug 1, 20240.72500.72500.72500.72500.7250-
Jul 31, 20240.72500.72500.72500.72500.7250-
Jul 30, 20240.72500.72500.72500.72500.7250-
Jul 29, 20240.73400.73400.73400.73400.7340-
Jul 26, 20240.72000.72000.72000.72000.7200-
Jul 25, 20240.72000.72000.72000.72000.7200-
Jul 24, 20240.73300.73300.73300.73300.7330-
Jul 23, 20240.73800.73800.73800.73800.7380-
Jul 22, 20240.74800.74800.74800.74800.7480-
Jul 19, 20240.74800.74800.74800.74800.7480-
Jul 18, 20240.80100.80100.74800.74800.74801,000
Jul 17, 20240.80100.80100.80100.80100.8010-
Jul 16, 20240.77300.77300.77300.77300.7730-
Jul 15, 20240.76100.76100.76100.76100.7610-
Jul 12, 20240.74400.74400.74400.74400.7440-
Jul 11, 20240.74000.74000.74000.74000.7400-
Jul 10, 20240.74000.74000.74000.74000.7400-
Jul 9, 20240.74000.74000.74000.74000.7400-
Jul 8, 20240.74000.74000.74000.74000.7400-
Jul 5, 20240.72900.72900.72900.72900.7290-
Jul 4, 20240.69600.69600.69600.69600.6960-
Jul 3, 20240.69200.69200.69200.69200.6920-
Jul 2, 20240.69200.69200.69200.69200.6920-
Jul 1, 20240.69200.69200.69200.69200.6920-
Jun 28, 20240.69200.69200.69200.69200.6920-
Jun 27, 20240.67900.67900.67900.67900.6790-
Jun 26, 20240.69900.69900.66000.66000.66003,000
Jun 25, 20240.69900.69900.69900.69900.6990-
Jun 24, 20240.72500.72500.72500.72500.7250-
Jun 21, 20240.74000.74000.74000.74000.7400-
Jun 20, 20240.70200.74000.70200.74000.74001,500
Jun 19, 20240.68100.68100.68100.68100.6810-
Jun 18, 20240.69100.69100.69100.69100.6910-
Jun 17, 20240.69700.69700.69700.69700.6970-
Jun 14, 20240.69700.69700.69700.69700.6970-
Jun 13, 20240.72700.72700.72700.72700.7270-
Jun 12, 20240.72800.72800.72800.72800.7280-
Jun 11, 20240.77000.77000.77000.77000.7700-
Jun 10, 20240.77600.77600.77600.77600.7760-
Jun 7, 20240.77600.77600.77600.77600.7760-
Jun 6, 20240.76900.77000.76900.77000.770012,000
Jun 5, 20240.76900.76900.76900.76900.7690-
Jun 4, 20240.76900.76900.76900.76900.7690-
Jun 3, 20240.76900.76900.76900.76900.7690-
May 31, 20240.76900.76900.76900.76900.7690-
May 30, 20240.74100.74100.74100.74100.7410-
May 29, 20240.76000.76000.74100.74100.7410500
May 28, 20240.74000.74000.74000.74000.7400-
May 27, 20240.69900.69900.69900.69900.6990-
May 24, 20240.69900.69900.69900.69900.6990-
May 23, 20240.74900.74900.74500.74500.74503,000
May 22, 20240.83300.83300.79000.79000.79005,000
May 21, 20240.84200.84200.83500.83500.83501,500
May 20, 20240.78200.84200.78200.84200.84202,199
May 17, 20240.73100.73100.73100.73100.7310-
May 16, 20240.69600.73100.69600.73100.73102,000
May 15, 20240.67700.67700.67700.67700.6770-
May 14, 20240.67700.67700.67700.67700.6770-
May 13, 20240.67700.67700.67700.67700.6770-
May 10, 20240.70500.70500.70500.70500.7050-
May 9, 20240.65200.65200.65200.65200.6520-
May 8, 20240.64500.64500.64500.64500.6450-
May 7, 20240.64500.64500.64500.64500.6450-
May 6, 20240.64500.64500.64500.64500.6450-
May 3, 20240.64500.64500.64500.64500.6450-
May 2, 20240.65700.65700.65700.65700.6570-
Apr 30, 20240.66400.66400.66400.66400.6640-
Apr 29, 20240.65900.65900.65900.65900.6590-
Apr 26, 20240.65900.65900.65900.65900.6590-
Apr 25, 20240.65900.65900.65900.65900.6590-
Apr 24, 20240.65900.65900.65900.65900.6590-
Apr 23, 20240.65900.65900.65900.65900.6590-
Apr 22, 20240.68000.68000.68000.68000.68001,500
Apr 19, 20240.64400.64400.64400.64400.6440-
Apr 18, 20240.64400.64400.64400.64400.6440-
Apr 17, 20240.67900.67900.67900.67900.6790-
Apr 16, 20240.68600.68600.68600.68600.6860-
Apr 15, 20240.68600.68600.68600.68600.6860-
Apr 12, 20240.68600.68600.68600.68600.6860-
Apr 11, 20240.67700.70000.67700.70000.70004,000
Apr 10, 20240.67700.67700.67700.67700.6770-
Apr 9, 20240.69100.69100.69100.69100.6910-
Apr 8, 20240.69100.69100.69100.69100.6910-
Apr 5, 20240.69100.69100.69100.69100.6910-
Apr 4, 20240.69100.69100.69100.69100.6910-
Apr 3, 20240.63000.67000.63000.67000.67004,000
Apr 2, 20240.63000.63000.63000.63000.6300-
Mar 28, 20240.54400.57800.54400.57800.57801,500
Mar 27, 20240.54400.54400.54400.54400.5440-
Mar 26, 20240.54400.54400.54400.54400.5440-
Mar 25, 20240.54400.54400.54400.54400.5440-
Mar 22, 20240.55000.56800.54000.54000.540013,950
Mar 21, 20240.53600.53600.53600.53600.5360-
Mar 20, 20240.53200.53200.53200.53200.5320-
Mar 19, 20240.53200.53200.53200.53200.5320-
Mar 18, 20240.53200.53200.53200.53200.5320-