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

Dolly Varden Silver Corp (DVQ1.SG)

Compare
0.7400
+0.0280
+(3.93%)
As of 8:07:44 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20250.74000.74000.74000.74000.74006,000
Mar 14, 20250.70000.73000.68900.71200.71202,000
Mar 13, 20250.68000.70100.68000.69600.6960-
Mar 12, 20250.69000.69000.66400.68900.68907,000
Mar 11, 20250.60800.66700.60700.66700.66702,000
Mar 10, 20250.64000.64000.61000.61200.6120-
Mar 7, 20250.64900.64900.63800.63800.6380-
Mar 6, 20250.63500.65500.60600.65500.6550-
Mar 5, 20250.60500.64300.60100.62900.62904,250
Mar 4, 20250.61000.61200.58600.59900.5990-
Mar 3, 20250.62200.63000.59600.59600.59602,500
Feb 28, 20250.60600.60600.59200.59400.594010,000
Feb 27, 20250.61500.62300.61300.61300.613024,100
Feb 26, 20250.60800.62300.60700.62300.6230-
Feb 25, 20250.63200.63200.59500.61400.614010,000
Feb 24, 20250.65300.66700.63200.64500.64507,400
Feb 21, 20250.69500.70100.66700.66700.66709,000
Feb 20, 20250.69800.70800.69800.70100.7010-
Feb 19, 20250.68400.70700.68400.69600.69601,500
Feb 18, 20250.66700.69100.66700.68500.6850-
Feb 17, 20250.67600.68200.67600.67600.6760-
Feb 14, 20250.69600.76000.69600.70600.706030,000
Feb 13, 20250.67500.69600.67500.69600.6960-
Feb 12, 20250.67200.69900.67200.68200.682013,000
Feb 11, 20250.68700.68700.66800.66800.66802,000
Feb 10, 20250.65300.67900.65300.67600.67601,470
Feb 7, 20250.70100.70100.65900.68100.68102,625
Feb 6, 20250.70700.70700.69500.70100.7010-
Feb 5, 20250.70100.72000.69300.69500.695026,100
Feb 4, 20250.65500.69500.65500.69500.6950-
Feb 3, 20250.65500.67700.65300.65300.6530500
Jan 31, 20250.68100.68100.65500.65500.6550-
Jan 30, 20250.64300.66900.64300.66900.6690-
Jan 29, 20250.63600.63600.62800.62800.6280-
Jan 28, 20250.63600.63600.61000.61900.619015,100
Jan 27, 20250.63600.63600.61200.61200.6120-
Jan 24, 20250.63800.66400.63100.63100.63101,000
Jan 23, 20250.63800.63800.63100.63300.6330-
Jan 22, 20250.63400.64700.63200.63900.6390-
Jan 21, 20250.63800.64500.63800.63800.6380-
Jan 20, 20250.65900.65900.63700.64200.6420-
Jan 17, 20250.65000.65200.64400.65200.6520-
Jan 16, 20250.64700.67300.64700.64900.64901,200
Jan 15, 20250.63200.64500.62700.63700.637025,000
Jan 14, 20250.62700.63700.62700.63700.6370-
Jan 13, 20250.64100.64100.62500.63100.6310-
Jan 10, 20250.64500.65300.63500.63500.6350-
Jan 9, 20250.63900.67400.63900.67400.67405,000
Jan 8, 20250.62900.63500.62900.63400.6340-
Jan 7, 20250.62900.66200.62800.64600.6460-
Jan 6, 20250.63000.63600.62600.63600.6360-
Jan 3, 20250.66000.68500.64100.64100.641012,500
Jan 2, 20250.63300.69000.63300.67200.672014,500
Dec 30, 20240.64400.64400.64300.64300.6430-
Dec 27, 20240.62700.64900.61800.64400.6440-
Dec 23, 20240.62500.62500.60300.60500.60501,000
Dec 20, 20240.60100.60900.60100.60900.6090-
Dec 19, 20240.60200.61600.57800.61200.612028,650
Dec 18, 20240.62200.62200.61700.61700.6170-
Dec 17, 20240.66200.67800.62100.62100.621044,335
Dec 16, 20240.66200.66200.62300.62300.623028,100
Dec 13, 20240.70100.70100.65100.65100.6510-
Dec 12, 20240.72500.72500.69000.69300.6930-
Dec 11, 20240.71300.73200.70600.71500.71501,340
Dec 10, 20240.73600.73600.71200.71200.71205,000
Dec 9, 20240.70800.73100.70800.72500.725010,000
Dec 6, 20240.72300.72300.69900.70500.7050-
Dec 5, 20240.71800.73100.71000.71000.7100-
Dec 4, 20240.72600.74600.71900.74600.74603,400
Dec 3, 20240.74000.74900.72700.73200.73201,000
Dec 2, 20240.75000.75100.72100.72200.7220-
Nov 29, 20240.74400.74900.73900.73900.7390-
Nov 28, 20240.73200.73400.72000.72000.7200-
Nov 27, 20240.72300.72600.70800.72600.7260-
Nov 26, 20240.70500.72300.70500.72100.7210-
Nov 25, 20240.72100.73800.70500.70500.70502,800
Nov 22, 20240.72400.75100.72400.75100.7510-
Nov 21, 20240.75400.77300.70200.70200.7020-
Nov 20, 20240.79900.80200.74900.74900.7490-
Nov 19, 20240.80100.80300.79000.79100.7910-
Nov 18, 20240.83400.85100.79700.79700.7970600
Nov 15, 20240.80500.83200.80400.83200.8320-
Nov 14, 20240.76400.81900.76400.81800.8180-
Nov 13, 20240.75900.79100.75800.76700.7670-
Nov 12, 20240.75800.76000.73900.74600.7460-
Nov 11, 20240.79200.79300.74000.74000.74006,348
Nov 8, 20240.82500.82500.79000.79000.7900-
Nov 7, 20240.78700.83300.78400.83300.8330-
Nov 6, 20240.79900.80100.76500.80100.8010-
Nov 5, 20240.79600.82100.79500.80000.80001,650
Nov 4, 20240.81200.85700.80200.80200.80204,500
Nov 1, 20240.84100.84100.80800.80800.8080-
Oct 31, 20240.85000.85000.80900.83200.832015,000
Oct 30, 20240.89100.89100.85600.85600.8560-
Oct 29, 20240.89100.91100.86000.86000.86006,100
Oct 28, 20240.88400.91000.88400.88700.8870-
Oct 25, 20240.88400.88700.87400.87400.87406,500
Oct 24, 20240.89500.90400.84900.88800.88803,500
Oct 23, 20240.91500.93100.89000.89600.89602,950
Oct 22, 20240.84300.95900.84300.90000.90008,855
Oct 21, 20240.84300.94900.84300.91100.911017,960
Oct 18, 20240.81600.85000.81500.84200.842010,250
Oct 17, 20240.80100.81900.80100.81600.8160-
Oct 16, 20240.78100.79900.77600.79400.7940-
Oct 15, 20240.76600.77800.74500.77800.7780-
Oct 14, 20240.76700.79300.76600.77100.77102,000
Oct 11, 20240.74100.78900.74000.78900.78902,813
Oct 10, 20240.73000.75500.72800.73600.73603,750
Oct 9, 20240.71700.73300.71600.73300.7330-
Oct 8, 20240.73100.73600.71600.72300.7230-
Oct 7, 20240.76100.76100.73800.73800.7380-
Oct 4, 20240.76500.79200.75300.76700.7670-
Oct 3, 20240.73300.73500.72200.73500.7350-
Oct 2, 20240.73300.74300.73000.74000.7400-
Oct 1, 20240.70700.73300.70700.73300.7330-
Sep 30, 20240.71200.71200.70300.71200.7120-
Sep 27, 20240.72500.72700.71200.71200.7120-
Sep 26, 20240.74100.76900.73200.73200.73201,300
Sep 25, 20240.74800.75000.74500.74500.7450-
Sep 24, 20240.72100.76400.70700.76400.76402,500
Sep 23, 20240.72800.73800.70300.70300.7030-
Sep 20, 20240.72300.75600.72200.72400.7240770
Sep 19, 20240.72100.75200.72100.72900.72902,000
Sep 18, 20240.73000.73000.71600.71600.7160-
Sep 17, 20240.70300.72300.70300.72100.7210-
Sep 16, 20240.71900.73700.71500.71500.7150-
Sep 13, 20240.71400.74100.71400.73200.7320-
Sep 12, 20240.68500.73600.68400.73600.73601,000
Sep 11, 20240.66200.69100.66200.68500.6850-
Sep 10, 20240.66500.68400.66200.66500.66501,000
Sep 9, 20240.63700.66800.63700.66800.6680-
Sep 6, 20240.65600.66300.62200.63100.6310-
Sep 5, 20240.65200.67800.65100.66200.6620500
Sep 4, 20240.66400.67800.66400.67700.67705,500
Sep 3, 20240.66600.67400.66300.67400.6740-
Sep 2, 20240.67300.67300.67200.67200.6720-
Aug 30, 20240.69300.69300.67900.67900.6790-
Aug 29, 20240.72300.72400.68500.70600.70606,000
Aug 28, 20240.72300.72400.68900.69000.6900-
Aug 27, 20240.70700.72200.69500.71400.7140-
Aug 26, 20240.68500.72900.68500.70700.70701,500
Aug 23, 20240.65800.68500.65800.68300.683016,120
Aug 22, 20240.67700.67700.66300.66400.6640-
Aug 21, 20240.67700.69300.67500.68100.68104,000
Aug 20, 20240.69000.69500.65900.67500.675050,500
Aug 19, 20240.74300.74300.70700.70700.70706,500
Aug 16, 20240.69900.72400.69100.72400.72402,500
Aug 15, 20240.70400.72600.70100.71500.715018,000
Aug 14, 20240.66000.70200.65900.70200.70204,000
Aug 13, 20240.69500.69600.66100.66100.6610-
Aug 12, 20240.63100.69100.63000.68600.68603,700
Aug 9, 20240.62500.63500.61400.62900.6290-
Aug 8, 20240.62400.62800.62400.62700.6270-
Aug 7, 20240.64600.64700.59700.59700.59702,400
Aug 6, 20240.63600.65400.63600.63700.63701,000
Aug 5, 20240.68000.68000.63900.63900.63908,950
Aug 2, 20240.69700.70800.63700.64700.64702,450
Aug 1, 20240.73200.73400.69800.69800.6980-
Jul 31, 20240.71000.73700.70900.73700.7370-
Jul 30, 20240.69700.72400.69600.71400.7140-
Jul 29, 20240.73400.73400.69900.69900.6990-
Jul 26, 20240.70900.71000.70800.70800.7080-
Jul 25, 20240.71100.73100.68900.70200.702012,500
Jul 24, 20240.71100.74600.70700.71100.71102,500
Jul 23, 20240.71100.71200.69300.69300.6930-
Jul 22, 20240.72400.72400.69300.70200.70201,406
Jul 19, 20240.72600.72600.71100.72200.72201,300
Jul 18, 20240.76300.78700.73800.73800.73801,500
Jul 17, 20240.80100.80100.74100.74600.74608,000
Jul 16, 20240.77500.80800.76800.79000.7900-
Jul 15, 20240.76300.79100.76300.77600.7760-
Jul 12, 20240.75300.77600.75300.76300.7630-
Jul 11, 20240.74100.76300.74000.75300.753010,000
Jul 10, 20240.73500.74900.73500.73500.7350-
Jul 9, 20240.74100.75000.73700.74500.7450-
Jul 8, 20240.74800.74800.73300.74200.7420-
Jul 5, 20240.72900.76100.72900.76100.7610-
Jul 4, 20240.71000.71000.69500.70700.7070-
Jul 3, 20240.67700.71000.67600.71000.7100-
Jul 2, 20240.68100.68300.67900.67900.6790-
Jul 1, 20240.69000.71600.68900.71600.71604,400
Jun 28, 20240.69200.69900.69200.69900.6990-
Jun 27, 20240.67900.68400.66900.68400.6840-
Jun 26, 20240.68100.68100.66100.66300.6630390
Jun 25, 20240.67800.67800.67500.67500.67502,010
Jun 24, 20240.69300.71300.67800.67800.67807,090
Jun 21, 20240.71300.74200.68900.68900.689011,500
Jun 20, 20240.68900.73600.68900.73600.7360900
Jun 19, 20240.64900.68400.64900.68400.684052,154
Jun 18, 20240.65300.66200.63900.65400.6540-
Jun 17, 20240.67400.67700.64900.67700.67702,000
Jun 14, 20240.65900.69500.63800.68900.68906,000
Jun 13, 20240.68700.70000.66200.67500.6750-
Jun 12, 20240.68800.71500.67000.70900.70903,500
Jun 11, 20240.72800.72800.69200.70100.701014,000
Jun 10, 20240.69600.74800.69600.73800.73802,000
Jun 7, 20240.77600.77600.73200.73200.73205,500
Jun 6, 20240.77200.80800.75900.79300.793030,600
Jun 5, 20240.74500.74500.71400.74000.740016,675
Jun 4, 20240.76500.76500.74700.74900.7490-
Jun 3, 20240.76300.76300.75300.75300.7530-
May 31, 20240.76900.80200.76900.77500.775010,500
May 30, 20240.76200.76900.74400.75700.757014,000
May 29, 20240.76800.80800.74100.75600.756029,500
May 28, 20240.73500.76100.72300.75800.7580730
May 27, 20240.69400.76800.69400.72900.729018,000
May 24, 20240.66600.72800.66600.69800.6980-
May 23, 20240.72700.73900.68700.69000.69002,250
May 22, 20240.79200.79200.71200.72600.7260-
May 21, 20240.81700.83100.78700.78700.7870-
May 20, 20240.79600.86400.79600.79700.797011,000
May 17, 20240.73600.80700.73600.79700.79703,600
May 16, 20240.70800.75500.70800.75500.75504,000
May 15, 20240.66300.71600.66300.71500.71506,400
May 14, 20240.66300.68900.65100.67000.6700500
May 13, 20240.68400.68500.64700.65300.6530-
May 10, 20240.71100.71100.70600.70600.70607,100
May 9, 20240.65200.70000.65000.70000.70002,000
May 8, 20240.64900.65900.64800.65900.6590-
May 7, 20240.63800.63800.63700.63800.6380-
May 6, 20240.61000.63300.61000.63300.6330-
May 3, 20240.61000.61000.60500.60900.6090-
May 2, 20240.62500.62800.62100.62100.62104,500
Apr 30, 20240.66800.66800.60800.60800.60809,100
Apr 29, 20240.66000.66200.64800.65700.65701,000
Apr 26, 20240.64200.64600.64100.64500.6450-
Apr 25, 20240.63300.63300.61200.61200.61204,594
Apr 24, 20240.64200.64400.63600.63700.6370-
Apr 23, 20240.63100.64400.62200.64400.6440-
Apr 22, 20240.62100.63600.61200.63600.6360-
Apr 19, 20240.63400.63700.62200.63000.630040,000
Apr 18, 20240.63900.66300.63900.64100.641027,233
Apr 17, 20240.64200.66500.63900.64000.64003,100
Apr 16, 20240.66100.66100.61600.64200.64203,880
Apr 15, 20240.71000.72200.65600.65900.65903,150
Apr 12, 20240.65300.73400.65300.69800.698026,095
Apr 11, 20240.65500.65500.64500.65200.6520-
Apr 10, 20240.64400.65800.61900.64500.64503,000
Apr 9, 20240.66400.66400.64000.64000.6400-
Apr 8, 20240.66400.69000.66400.66700.6670-
Apr 5, 20240.66800.71100.66600.69200.692023,300
Apr 4, 20240.68500.69000.66800.69000.6900-
Apr 3, 20240.60800.68000.58600.66100.66107,540
Apr 2, 20240.61000.66200.61000.64900.64904,830
Mar 28, 20240.53600.55600.53600.55600.556010,469
Mar 27, 20240.51800.55200.51400.52400.52408,251
Mar 26, 20240.53400.57000.52000.52000.52005,000
Mar 25, 20240.54400.57000.53400.53400.534010,000
Mar 22, 20240.55000.55200.52600.53200.5320-
Mar 21, 20240.54200.55200.54000.54600.5460-
Mar 20, 20240.52600.54200.51800.52400.52403,000
Mar 19, 20240.52400.52800.51000.51000.5100-
Mar 18, 20240.52800.52800.52200.52400.5240400