Frankfurt - Delayed Quote EUR

Dolly Varden Silver Corporation (DVQ1.F)

0.6210 +0.0290 (+4.90%)
At close: April 24 at 7:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.6310 0.6310 0.6210 0.6210 0.6210 500
Apr 23, 2024 0.5920 0.5920 0.5920 0.5920 0.5920 -
Apr 22, 2024 0.6170 0.6170 0.6170 0.6170 0.6170 -
Apr 19, 2024 0.6040 0.6040 0.6040 0.6040 0.6040 -
Apr 18, 2024 0.6450 0.6450 0.5960 0.5960 0.5960 500
Apr 17, 2024 0.6160 0.6810 0.6160 0.6810 0.6810 6,117
Apr 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,750
Apr 15, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 10,000
Apr 12, 2024 0.6430 0.7440 0.6320 0.7440 0.7440 5,516
Apr 11, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Apr 10, 2024 0.6140 0.6140 0.6140 0.6140 0.6140 -
Apr 9, 2024 0.6270 0.6440 0.6270 0.6440 0.6440 -
Apr 8, 2024 0.7280 0.7280 0.7280 0.7280 0.7280 10,000
Apr 5, 2024 0.6430 0.6530 0.6430 0.6530 0.6530 2,300
Apr 4, 2024 0.6420 0.6760 0.6420 0.6760 0.6760 -
Apr 3, 2024 0.5980 0.5980 0.5980 0.5980 0.5980 -
Apr 2, 2024 0.6560 0.6560 0.6500 0.6500 0.6500 3,000
Mar 28, 2024 0.5260 0.5400 0.5260 0.5400 0.5400 -
Mar 27, 2024 0.5180 0.5180 0.5180 0.5180 0.5180 -
Mar 26, 2024 0.5340 0.5340 0.5340 0.5340 0.5340 -
Mar 25, 2024 0.5440 0.5440 0.5440 0.5440 0.5440 -
Mar 22, 2024 0.5440 0.5440 0.5440 0.5440 0.5440 -
Mar 21, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Mar 20, 2024 0.5260 0.5260 0.5260 0.5260 0.5260 -
Mar 19, 2024 0.5260 0.5280 0.5260 0.5280 0.5280 -
Mar 18, 2024 0.5280 0.5280 0.5280 0.5280 0.5280 -
Mar 15, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Mar 14, 2024 0.5040 0.5040 0.5040 0.5040 0.5040 -
Mar 13, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Mar 12, 2024 0.5160 0.5160 0.5160 0.5160 0.5160 -
Mar 11, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Mar 8, 2024 0.5160 0.5160 0.5160 0.5160 0.5160 -
Mar 7, 2024 0.5080 0.5080 0.5080 0.5080 0.5080 -
Mar 6, 2024 0.5140 0.5520 0.5140 0.5140 0.5140 10,000
Mar 5, 2024 0.4930 0.5220 0.4930 0.5200 0.5200 7,000
Mar 4, 2024 0.4820 0.4820 0.4820 0.4820 0.4820 -
Mar 1, 2024 0.4500 0.5240 0.4500 0.5240 0.5240 5,000
Feb 29, 2024 0.4630 0.4970 0.4630 0.4970 0.4970 2,000
Feb 28, 2024 0.4570 0.4570 0.4570 0.4570 0.4570 -
Feb 27, 2024 0.4910 0.4910 0.4650 0.4650 0.4650 2,000
Feb 26, 2024 0.4640 0.5040 0.4640 0.5040 0.5040 3,250
Feb 23, 2024 0.4680 0.4680 0.4670 0.4670 0.4670 -
Feb 22, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 -
Feb 21, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Feb 20, 2024 0.4940 0.5340 0.4860 0.4860 0.4860 2,000
Feb 19, 2024 0.4940 0.4940 0.4940 0.4940 0.4940 -
Feb 16, 2024 0.4690 0.5100 0.4690 0.5020 0.5020 9,355
Feb 15, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Feb 14, 2024 0.4490 0.4490 0.4480 0.4480 0.4480 -
Feb 13, 2024 0.4630 0.4630 0.4630 0.4630 0.4630 -
Feb 12, 2024 0.4420 0.4630 0.4420 0.4630 0.4630 -
Feb 9, 2024 0.4530 0.4530 0.4530 0.4530 0.4530 -
Feb 8, 2024 0.4570 0.4570 0.4570 0.4570 0.4570 -
Feb 7, 2024 0.4490 0.4490 0.4490 0.4490 0.4490 -
Feb 6, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 -
Feb 5, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 -
Feb 2, 2024 0.4710 0.4710 0.4710 0.4710 0.4710 -
Feb 1, 2024 0.4560 0.4560 0.4560 0.4560 0.4560 -
Jan 31, 2024 0.4490 0.4490 0.4490 0.4490 0.4490 -
Jan 30, 2024 0.4160 0.4160 0.4160 0.4160 0.4160 -
Jan 29, 2024 0.4790 0.4790 0.4790 0.4790 0.4790 -
Jan 26, 2024 0.4790 0.4790 0.4730 0.4730 0.4730 1,800
Jan 25, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 -
Jan 24, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Jan 23, 2024 0.5040 0.5040 0.5040 0.5040 0.5040 -
Jan 22, 2024 0.5060 0.5060 0.5060 0.5060 0.5060 -
Jan 19, 2024 0.4990 0.4990 0.4990 0.4990 0.4990 -
Jan 18, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 -
Jan 17, 2024 0.5240 0.5240 0.5240 0.5240 0.5240 -
Jan 16, 2024 0.5420 0.5420 0.5420 0.5420 0.5420 -
Jan 15, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jan 12, 2024 0.5440 0.5440 0.5400 0.5400 0.5400 -
Jan 11, 2024 0.5180 0.5180 0.5180 0.5180 0.5180 -
Jan 10, 2024 0.5380 0.5380 0.5180 0.5180 0.5180 -
Jan 9, 2024 0.5320 0.5320 0.5320 0.5320 0.5320 -
Jan 8, 2024 0.5660 0.5660 0.5520 0.5520 0.5520 -
Jan 5, 2024 0.5980 0.5980 0.5980 0.5980 0.5980 -
Jan 4, 2024 0.5680 0.5680 0.5680 0.5680 0.5680 -
Jan 3, 2024 0.5940 0.5940 0.5940 0.5940 0.5940 -
Jan 2, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Dec 29, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Dec 28, 2023 0.5680 0.5680 0.5680 0.5680 0.5680 -
Dec 27, 2023 0.6260 0.6260 0.6020 0.6020 0.6020 3,100
Dec 22, 2023 0.6220 0.6220 0.6220 0.6220 0.6220 -
Dec 21, 2023 0.5220 0.5220 0.5220 0.5220 0.5220 -
Dec 20, 2023 0.5220 0.5220 0.5220 0.5220 0.5220 -
Dec 19, 2023 0.5060 0.5060 0.5060 0.5060 0.5060 -
Dec 18, 2023 0.5260 0.5260 0.5260 0.5260 0.5260 -
Dec 15, 2023 0.5020 0.5180 0.5000 0.5000 0.5000 17,780
Dec 14, 2023 0.5100 0.5100 0.5020 0.5020 0.5020 -
Dec 13, 2023 0.4840 0.4840 0.4840 0.4840 0.4840 -
Dec 12, 2023 0.4920 0.4920 0.4920 0.4920 0.4920 -
Dec 11, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Dec 8, 2023 0.5640 0.5640 0.5640 0.5640 0.5640 -
Dec 7, 2023 0.5780 0.5780 0.5780 0.5780 0.5780 -
Dec 6, 2023 0.5980 0.6000 0.5820 0.5820 0.5820 -
Dec 5, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Dec 4, 2023 0.6120 0.6120 0.6120 0.6120 0.6120 -
Dec 1, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 30, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Nov 29, 2023 0.5660 0.5700 0.5660 0.5700 0.5700 -
Nov 28, 2023 0.5560 0.5560 0.5560 0.5560 0.5560 -
Nov 27, 2023 0.5460 0.5800 0.5460 0.5480 0.5480 2,450
Nov 24, 2023 0.5400 0.5400 0.5140 0.5140 0.5140 -
Nov 23, 2023 0.5420 0.5420 0.5360 0.5360 0.5360 -
Nov 22, 2023 0.5540 0.5540 0.5280 0.5280 0.5280 -
Nov 21, 2023 0.5560 0.5560 0.5460 0.5540 0.5540 -
Nov 20, 2023 0.5620 0.5620 0.5620 0.5620 0.5620 -
Nov 17, 2023 0.5540 0.5540 0.5540 0.5540 0.5540 -
Nov 16, 2023 0.5420 0.5420 0.5420 0.5420 0.5420 -
Nov 15, 2023 0.5520 0.5980 0.5520 0.5680 0.5680 7,633
Nov 14, 2023 0.5300 0.5300 0.5280 0.5280 0.5280 3,716
Nov 13, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 10, 2023 0.5180 0.5180 0.5160 0.5160 0.5160 -
Nov 9, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Nov 8, 2023 0.5160 0.5160 0.5020 0.5020 0.5020 -
Nov 7, 2023 0.5260 0.5260 0.5180 0.5180 0.5180 -
Nov 6, 2023 0.5280 0.5280 0.5280 0.5280 0.5280 -
Nov 3, 2023 0.4960 0.4960 0.4960 0.4960 0.4960 -
Nov 2, 2023 0.4980 0.4980 0.4940 0.4940 0.4940 -
Nov 1, 2023 0.5020 0.5020 0.5000 0.5000 0.5000 -
Oct 31, 2023 0.4890 0.4890 0.4890 0.4890 0.4890 -
Oct 30, 2023 0.4710 0.4840 0.4710 0.4840 0.4840 -
Oct 27, 2023 0.4680 0.4690 0.4580 0.4580 0.4580 4,000
Oct 26, 2023 0.4640 0.4640 0.4530 0.4530 0.4530 -
Oct 25, 2023 0.4760 0.4760 0.4740 0.4740 0.4740 -
Oct 24, 2023 0.4600 0.4600 0.4540 0.4540 0.4540 -
Oct 23, 2023 0.4710 0.4710 0.4710 0.4710 0.4710 -
Oct 20, 2023 0.4650 0.4650 0.4650 0.4650 0.4650 -
Oct 19, 2023 0.4780 0.4780 0.4780 0.4780 0.4780 -
Oct 18, 2023 0.5000 0.5240 0.5000 0.5240 0.5240 2,000
Oct 17, 2023 0.4950 0.4950 0.4860 0.4860 0.4860 -
Oct 16, 2023 0.4880 0.4880 0.4880 0.4880 0.4880 -
Oct 13, 2023 0.4730 0.5340 0.4730 0.5340 0.5340 1,000
Oct 12, 2023 0.5000 0.5000 0.4520 0.4520 0.4520 -
Oct 11, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 10, 2023 0.5340 0.5340 0.5340 0.5340 0.5340 -
Oct 9, 2023 0.5140 0.5140 0.5140 0.5140 0.5140 -
Oct 6, 2023 0.4860 0.5220 0.4860 0.4920 0.4920 -
Oct 5, 2023 0.4860 0.4860 0.4650 0.4650 0.4650 -
Oct 4, 2023 0.4690 0.4690 0.4690 0.4690 0.4690 -
Oct 3, 2023 0.4420 0.4420 0.4420 0.4420 0.4420 -
Oct 2, 2023 0.4330 0.4330 0.4120 0.4120 0.4120 -
Sep 29, 2023 0.4450 0.4450 0.4430 0.4450 0.4450 3,000
Sep 28, 2023 0.4470 0.4480 0.4370 0.4370 0.4370 -
Sep 27, 2023 0.4440 0.4440 0.4370 0.4370 0.4370 -
Sep 26, 2023 0.4580 0.4580 0.4420 0.4420 0.4420 -
Sep 25, 2023 0.4560 0.4560 0.4560 0.4560 0.4560 -
Sep 22, 2023 0.4820 0.4830 0.4820 0.4830 0.4830 -
Sep 21, 2023 0.4940 0.4960 0.4590 0.4590 0.4590 1,041
Sep 20, 2023 0.4880 0.4880 0.4740 0.4740 0.4740 -
Sep 19, 2023 0.5080 0.5100 0.5060 0.5060 0.5060 -
Sep 18, 2023 0.5080 0.5080 0.5080 0.5080 0.5080 -
Sep 15, 2023 0.4830 0.4830 0.4830 0.4830 0.4830 -
Sep 14, 2023 0.4220 0.4500 0.4220 0.4500 0.4500 1,000
Sep 13, 2023 0.4090 0.4140 0.4090 0.4140 0.4140 -
Sep 12, 2023 0.4140 0.4140 0.4140 0.4140 0.4140 -
Sep 11, 2023 0.4440 0.4440 0.4210 0.4210 0.4210 1,000
Sep 8, 2023 0.4330 0.4340 0.4330 0.4340 0.4340 -
Sep 7, 2023 0.4270 0.4280 0.4270 0.4280 0.4280 1,000
Sep 6, 2023 0.4390 0.4390 0.4390 0.4390 0.4390 -
Sep 5, 2023 0.4800 0.4800 0.4730 0.4730 0.4730 -
Sep 4, 2023 0.4600 0.4800 0.4600 0.4800 0.4800 114,500
Sep 1, 2023 0.4790 0.4890 0.4790 0.4890 0.4890 -
Aug 31, 2023 0.5100 0.5100 0.4840 0.4840 0.4840 -
Aug 30, 2023 0.4820 0.5000 0.4740 0.5000 0.5000 -
Aug 29, 2023 0.4730 0.5220 0.4730 0.5220 0.5220 100
Aug 28, 2023 0.4520 0.4520 0.4510 0.4520 0.4520 -
Aug 25, 2023 0.4730 0.4730 0.4500 0.4500 0.4500 -
Aug 24, 2023 0.4720 0.4720 0.4710 0.4710 0.4710 -
Aug 23, 2023 0.4380 0.4610 0.4380 0.4420 0.4420 3,000
Aug 22, 2023 0.4360 0.4360 0.4160 0.4220 0.4220 -
Aug 21, 2023 0.4510 0.4510 0.4280 0.4280 0.4280 -
Aug 18, 2023 0.4430 0.4440 0.4430 0.4440 0.4440 -
Aug 17, 2023 0.4510 0.4520 0.4510 0.4520 0.4520 -
Aug 16, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Aug 15, 2023 0.4520 0.4520 0.4500 0.4500 0.4500 -
Aug 14, 2023 0.4710 0.4710 0.4430 0.4430 0.4430 -
Aug 11, 2023 0.4560 0.4560 0.4560 0.4560 0.4560 -
Aug 10, 2023 0.4760 0.4760 0.4760 0.4760 0.4760 -
Aug 9, 2023 0.4750 0.4760 0.4750 0.4760 0.4760 -
Aug 8, 2023 0.4840 0.5080 0.4840 0.5080 0.5080 3,000
Aug 7, 2023 0.5020 0.5020 0.4760 0.5020 0.5020 1,100
Aug 4, 2023 0.4670 0.4670 0.4670 0.4670 0.4670 -
Aug 3, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Aug 2, 2023 0.4740 0.4740 0.4530 0.4530 0.4530 -
Aug 1, 2023 0.5040 0.5040 0.4740 0.4740 0.4740 -
Jul 31, 2023 0.4680 0.4680 0.4680 0.4680 0.4680 -
Jul 28, 2023 0.4640 0.4640 0.4530 0.4530 0.4530 -
Jul 27, 2023 0.4930 0.4930 0.4830 0.4830 0.4830 -
Jul 26, 2023 0.4800 0.4860 0.4800 0.4860 0.4860 -
Jul 25, 2023 0.5020 0.5020 0.5020 0.5020 0.5020 -
Jul 24, 2023 0.4980 0.4980 0.4980 0.4980 0.4980 -
Jul 21, 2023 0.5140 0.5160 0.5140 0.5160 0.5160 -
Jul 20, 2023 0.5180 0.5180 0.5180 0.5180 0.5180 -
Jul 19, 2023 0.5080 0.5080 0.4880 0.4950 0.4950 -
Jul 18, 2023 0.4790 0.4790 0.4780 0.4790 0.4790 -
Jul 17, 2023 0.5140 0.5140 0.5140 0.5140 0.5140 -
Jul 14, 2023 0.5440 0.5440 0.5300 0.5300 0.5300 -
Jul 13, 2023 0.5520 0.5540 0.5520 0.5540 0.5540 -
Jul 12, 2023 0.5020 0.5020 0.5020 0.5020 0.5020 -
Jul 11, 2023 0.4940 0.5180 0.4940 0.4940 0.4940 1,930
Jul 10, 2023 0.4870 0.4870 0.4610 0.4610 0.4610 -
Jul 7, 2023 0.4830 0.4830 0.4760 0.4760 0.4760 -
Jul 6, 2023 0.5080 0.5080 0.5080 0.5080 0.5080 -
Jul 5, 2023 0.5000 0.5000 0.4790 0.4790 0.4790 -
Jul 4, 2023 0.5080 0.5080 0.5080 0.5080 0.5080 -
Jul 3, 2023 0.5060 0.5060 0.5060 0.5060 0.5060 -
Jun 30, 2023 0.4870 0.4880 0.4870 0.4880 0.4880 -
Jun 29, 2023 0.4780 0.4780 0.4720 0.4720 0.4720 -
Jun 28, 2023 0.4960 0.4960 0.4960 0.4960 0.4960 -
Jun 27, 2023 0.5180 0.5180 0.4990 0.4990 0.4990 -
Jun 26, 2023 0.4560 0.4560 0.4530 0.4530 0.4530 -
Jun 23, 2023 0.4400 0.4520 0.4290 0.4290 0.4290 -
Jun 22, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 -
Jun 21, 2023 0.4420 0.4420 0.4420 0.4420 0.4420 -
Jun 20, 2023 0.4530 0.4530 0.4520 0.4520 0.4520 -
Jun 19, 2023 0.4190 0.4900 0.4190 0.4800 0.4800 84,789
Jun 16, 2023 0.4580 0.4700 0.4360 0.4700 0.4700 300
Jun 15, 2023 0.4990 0.4990 0.4730 0.4730 0.4730 500
Jun 14, 2023 0.5160 0.5160 0.4940 0.4940 0.4940 -
Jun 13, 2023 0.5220 0.5280 0.5220 0.5280 0.5280 -
Jun 12, 2023 0.5320 0.5320 0.5320 0.5320 0.5320 -
Jun 9, 2023 0.5420 0.5440 0.5420 0.5440 0.5440 -
Jun 8, 2023 0.5460 0.5540 0.5280 0.5280 0.5280 -
Jun 7, 2023 0.5660 0.5660 0.5460 0.5460 0.5460 -
Jun 6, 2023 0.5780 0.5780 0.5520 0.5520 0.5520 -
Jun 5, 2023 0.5720 0.5720 0.5580 0.5580 0.5580 -
Jun 2, 2023 0.6040 0.6700 0.6040 0.6700 0.6700 50,000
Jun 1, 2023 0.5520 0.5540 0.5460 0.5540 0.5540 -
May 31, 2023 0.5440 0.5440 0.5440 0.5440 0.5440 -
May 30, 2023 0.5380 0.5420 0.5380 0.5420 0.5420 -
May 29, 2023 0.5560 0.5560 0.5440 0.5440 0.5440 -
May 26, 2023 0.5460 0.5620 0.5460 0.5620 0.5620 -
May 25, 2023 0.5340 0.5420 0.5280 0.5420 0.5420 -
May 24, 2023 0.5700 0.5980 0.5400 0.5400 0.5400 500
May 23, 2023 0.5920 0.5920 0.5920 0.5920 0.5920 -
May 22, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
May 19, 2023 0.5720 0.6000 0.5720 0.6000 0.6000 3,000
May 18, 2023 0.5620 0.5620 0.5580 0.5580 0.5580 -
May 17, 2023 0.5600 0.5600 0.5560 0.5560 0.5560 -
May 16, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
May 15, 2023 0.5840 0.5840 0.5840 0.5840 0.5840 -
May 12, 2023 0.6100 0.6100 0.6080 0.6080 0.6080 -
May 11, 2023 0.6180 0.6180 0.6180 0.6180 0.6180 -
May 10, 2023 0.6380 0.6380 0.6380 0.6380 0.6380 -
May 9, 2023 0.6700 0.6760 0.6700 0.6760 0.6760 -
May 8, 2023 0.6680 0.7320 0.6680 0.7320 0.7320 7,270
May 5, 2023 0.6780 0.6800 0.6780 0.6800 0.6800 -
May 4, 2023 0.6660 0.6740 0.6660 0.6740 0.6740 -
May 3, 2023 0.6940 0.6940 0.6940 0.6940 0.6940 -
May 2, 2023 0.6740 0.6740 0.6720 0.6720 0.6720 -
Apr 28, 2023 0.7200 0.7200 0.7060 0.7060 0.7060 -
Apr 27, 2023 0.7180 0.7220 0.7180 0.7220 0.7220 -
Apr 26, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Apr 25, 2023 0.7340 0.7340 0.7340 0.7340 0.7340 -
Apr 24, 2023 0.7060 0.7060 0.7040 0.7040 0.7040 -

Related Tickers

1CU0.DU Discovery Silver Corp
0.6360
-2.60%
 
FMV.DU First Majestic Silver Corp
6.35
+5.13%
 
KTN.V Kootenay Silver Inc.
1.1000
-2.65%
 
SVL.AX Silver Mines Limited
0.1800
+2.86%
 
APGO.V Apollo Silver Corp.
0.1550
-3.12%
 
RSLV.V Reyna Silver Corp.
0.1550
0.00%
 
GSVR.V Guanajuato Silver Company Ltd.
0.2200
-6.38%
 
BIG.V Hercules Silver Corp.
0.8700
+4.82%
 
DSV.TO Discovery Silver Corp.
0.9100
-4.21%
 
AG First Majestic Silver Corp.
6.80
-0.29%