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

Discovery Silver Corp (OP: DSVSF )

0.6239 +0.0073 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 0.6666 0.6666 0.5907 0.6166 135,542 -0.02(-2.44%)
Aug 13, 2024 0.6350 0.6400 0.6260 0.6320 153,468 -0.02(-2.74%)
Aug 12, 2024 0.6159 0.6499 0.5800 0.6498 105,692 +0.05(+9.12%)
Aug 09, 2024 0.5940 0.6168 0.5849 0.5955 69,873 +0.01(+0.92%)
Aug 08, 2024 0.5700 0.6080 0.5700 0.5901 91,017 +0.01(+1.78%)
Aug 07, 2024 0.6159 0.6200 0.5601 0.5798 199,449 -0.04(-6.33%)
Aug 06, 2024 0.6073 0.6238 0.5977 0.6190 94,898 +0.01(+1.93%)
Aug 05, 2024 0.6100 0.6216 0.5504 0.6073 430,272 -0.02(-3.47%)
Aug 02, 2024 0.6800 0.7000 0.6200 0.6291 185,829 -0.06(-8.40%)
Aug 01, 2024 0.6931 0.7000 0.6611 0.6868 182,101 -0.02(-3.27%)
Jul 31, 2024 0.6700 0.7154 0.6477 0.7100 191,923 +0.06(+9.16%)
Jul 30, 2024 0.6429 0.6693 0.6429 0.6504 145,475 +0.01(+1.04%)
Jul 29, 2024 0.6350 0.6500 0.6201 0.6437 94,061 +0.01(+2.19%)
Jul 26, 2024 0.6500 0.6500 0.6299 0.6299 56,302 -0.00(-0.22%)
Jul 25, 2024 0.6296 0.6500 0.6161 0.6313 213,086 +0.00(+0.19%)
Jul 24, 2024 0.6404 0.6776 0.6301 0.6301 147,251 -0.02(-3.06%)
Jul 23, 2024 0.6571 0.6655 0.6477 0.6500 231,891 -0.02(-2.99%)
Jul 22, 2024 0.7199 0.7199 0.6500 0.6700 170,850 +0.00(+0.00%)
Jul 19, 2024 0.6436 0.6827 0.6400 0.6700 136,975 +0.00(+0.30%)
Jul 18, 2024 0.7000 0.7000 0.6574 0.6680 141,317 -0.02(-3.19%)
Jul 17, 2024 0.7480 0.7586 0.6895 0.6900 441,444 -0.06(-8.39%)
Jul 16, 2024 0.7370 0.7660 0.7300 0.7532 230,619 +0.01(+1.78%)
Jul 15, 2024 0.7700 0.7841 0.7234 0.7400 263,675 -0.04(-5.13%)
Jul 12, 2024 0.7900 0.8000 0.7800 0.7800 126,870 -0.01(-1.38%)
Jul 11, 2024 0.8000 0.8008 0.7793 0.7909 208,560 +0.01(+1.62%)
Jul 10, 2024 0.7800 0.8000 0.7783 0.7783 124,204 +0.00(+0.30%)
Jul 09, 2024 0.8000 0.8000 0.7632 0.7760 89,235 +0.00(+0.51%)
Jul 08, 2024 0.7555 0.7800 0.7260 0.7721 161,257 +0.01(+0.65%)
Jul 05, 2024 0.7200 0.7820 0.6988 0.7671 510,222 +0.08(+11.66%)
Jul 03, 2024 0.6600 0.6999 0.6600 0.6870 260,291 +0.05(+8.33%)
Jul 02, 2024 0.6400 0.6600 0.6247 0.6342 99,315 -0.02(-2.43%)
Jul 01, 2024 0.6552 0.6552 0.6310 0.6500 69,937 -0.01(-0.79%)
Jun 28, 2024 0.6611 0.6838 0.6500 0.6552 174,214 -0.00(-0.15%)
Jun 27, 2024 0.6600 0.6919 0.6464 0.6562 269,783 +0.03(+4.13%)
Jun 26, 2024 0.6500 0.6549 0.6302 0.6302 87,279 -0.01(-2.16%)
Jun 25, 2024 0.6800 0.6840 0.6441 0.6441 184,396 -0.06(-7.99%)
Jun 24, 2024 0.7000 0.7113 0.6905 0.7000 86,935 -0.00(-0.06%)
Jun 21, 2024 0.7255 0.7420 0.6701 0.7004 150,306 -0.05(-6.99%)
Jun 20, 2024 0.6654 0.7692 0.6590 0.7530 392,522 +0.08(+12.39%)
Jun 18, 2024 0.6800 0.6886 0.6700 0.6700 97,975 -0.01(-2.09%)
Jun 17, 2024 0.7000 0.7000 0.6663 0.6843 182,046 +0.00(+0.68%)
Jun 14, 2024 0.6850 0.6985 0.6745 0.6797 152,375 +0.00(+0.64%)
Jun 13, 2024 0.7166 0.7213 0.6754 0.6754 397,719 -0.05(-6.26%)
Jun 12, 2024 0.7030 0.7534 0.7030 0.7205 285,389 +0.03(+4.09%)
Jun 11, 2024 0.7017 0.7047 0.6649 0.6922 387,351 -0.01(-2.09%)
Jun 10, 2024 0.7100 0.7236 0.7070 0.7070 106,581 -0.01(-0.72%)
Jun 07, 2024 0.7650 0.7650 0.7000 0.7121 446,150 -0.07(-8.71%)
Jun 06, 2024 0.7696 0.7926 0.7543 0.7800 289,505 +0.02(+2.25%)
Jun 05, 2024 0.7381 0.7709 0.7350 0.7628 114,445 +0.02(+3.08%)
Jun 04, 2024 0.7501 0.7600 0.7206 0.7400 325,296 -0.04(-5.13%)
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.