Stuttgart - Delayed Quote EUR

Dolly Varden Silver Corp (DVQ1.SG)

0.6410 +0.0290 (+4.74%)
As of 1:06 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6420 0.6420 0.6410 0.6410 0.6410 -
Apr 25, 2024 0.6330 0.6330 0.6120 0.6120 0.6120 4,594
Apr 24, 2024 0.6420 0.6440 0.6360 0.6370 0.6370 -
Apr 23, 2024 0.6310 0.6440 0.6220 0.6440 0.6440 -
Apr 22, 2024 0.6210 0.6360 0.6120 0.6360 0.6360 -
Apr 19, 2024 0.6340 0.6370 0.6220 0.6300 0.6300 40,000
Apr 18, 2024 0.6390 0.6630 0.6390 0.6410 0.6410 27,233
Apr 17, 2024 0.6420 0.6650 0.6390 0.6400 0.6400 3,100
Apr 16, 2024 0.6610 0.6610 0.6160 0.6420 0.6420 3,880
Apr 15, 2024 0.7100 0.7220 0.6560 0.6590 0.6590 3,150
Apr 12, 2024 0.6530 0.7340 0.6530 0.6980 0.6980 26,095
Apr 11, 2024 0.6550 0.6550 0.6450 0.6520 0.6520 -
Apr 10, 2024 0.6440 0.6580 0.6190 0.6450 0.6450 3,000
Apr 9, 2024 0.6640 0.6640 0.6400 0.6400 0.6400 -
Apr 8, 2024 0.6640 0.6900 0.6640 0.6670 0.6670 -
Apr 5, 2024 0.6680 0.7110 0.6660 0.6920 0.6920 23,300
Apr 4, 2024 0.6850 0.6900 0.6680 0.6900 0.6900 -
Apr 3, 2024 0.6080 0.6800 0.5860 0.6610 0.6610 7,540
Apr 2, 2024 0.6100 0.6620 0.6100 0.6490 0.6490 4,830
Mar 28, 2024 0.5360 0.5560 0.5360 0.5560 0.5560 10,469
Mar 27, 2024 0.5180 0.5520 0.5140 0.5240 0.5240 8,251
Mar 26, 2024 0.5340 0.5700 0.5200 0.5200 0.5200 5,000
Mar 25, 2024 0.5440 0.5700 0.5340 0.5340 0.5340 10,000
Mar 22, 2024 0.5500 0.5520 0.5260 0.5320 0.5320 -
Mar 21, 2024 0.5420 0.5520 0.5400 0.5460 0.5460 -
Mar 20, 2024 0.5260 0.5420 0.5180 0.5240 0.5240 3,000
Mar 19, 2024 0.5240 0.5280 0.5100 0.5100 0.5100 -
Mar 18, 2024 0.5280 0.5280 0.5220 0.5240 0.5240 400
Mar 15, 2024 0.5100 0.5400 0.5080 0.5400 0.5400 20,000
Mar 14, 2024 0.5080 0.5100 0.5080 0.5100 0.5100 -
Mar 13, 2024 0.5000 0.5340 0.5000 0.5100 0.5100 20,000
Mar 12, 2024 0.5160 0.5160 0.5040 0.5040 0.5040 -
Mar 11, 2024 0.5200 0.5420 0.5180 0.5420 0.5420 2,000
Mar 8, 2024 0.5160 0.5260 0.5160 0.5160 0.5160 4,000
Mar 7, 2024 0.5140 0.5240 0.5140 0.5200 0.5200 1,000
Mar 6, 2024 0.5200 0.5460 0.5200 0.5460 0.5460 10,000
Mar 5, 2024 0.5220 0.5640 0.4980 0.5420 0.5420 4,000
Mar 4, 2024 0.4950 0.5360 0.4950 0.5240 0.5240 680
Mar 1, 2024 0.4560 0.4850 0.4550 0.4850 0.4850 3,000
Feb 29, 2024 0.4630 0.4780 0.4540 0.4780 0.4780 1,000
Feb 28, 2024 0.4630 0.4800 0.4620 0.4800 0.4800 1,000
Feb 27, 2024 0.4900 0.4910 0.4730 0.4730 0.4730 -
Feb 26, 2024 0.4640 0.4640 0.4630 0.4630 0.4630 -
Feb 23, 2024 0.4680 0.4680 0.4610 0.4610 0.4610 -
Feb 22, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 -
Feb 21, 2024 0.4850 0.4860 0.4790 0.4790 0.4790 -
Feb 20, 2024 0.4940 0.5340 0.4940 0.4940 0.4940 1,800
Feb 19, 2024 0.4940 0.5180 0.4940 0.5180 0.5180 1,000
Feb 16, 2024 0.4690 0.4920 0.4670 0.4920 0.4920 -
Feb 15, 2024 0.4590 0.4890 0.4530 0.4890 0.4890 5,090
Feb 14, 2024 0.4540 0.4990 0.4540 0.4580 0.4580 6,264
Feb 13, 2024 0.4630 0.4900 0.4490 0.4490 0.4490 15,000
Feb 12, 2024 0.4470 0.4780 0.4470 0.4670 0.4670 14,276
Feb 9, 2024 0.4600 0.4600 0.4470 0.4470 0.4470 -
Feb 8, 2024 0.4600 0.4670 0.4600 0.4670 0.4670 1,000
Feb 7, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Feb 6, 2024 0.4600 0.4650 0.4600 0.4650 0.4650 -
Feb 5, 2024 0.4550 0.4550 0.4540 0.4540 0.4540 -
Feb 2, 2024 0.4710 0.4930 0.4630 0.4630 0.4630 12,251
Feb 1, 2024 0.4550 0.4570 0.4540 0.4570 0.4570 500
Jan 31, 2024 0.4490 0.4660 0.4470 0.4660 0.4660 -
Jan 30, 2024 0.4410 0.4640 0.4400 0.4560 0.4560 10,000
Jan 29, 2024 0.4860 0.4880 0.4860 0.4880 0.4880 -
Jan 26, 2024 0.4930 0.5020 0.4810 0.5020 0.5020 -
Jan 25, 2024 0.4950 0.4960 0.4940 0.4950 0.4950 -
Jan 24, 2024 0.5040 0.5060 0.4980 0.4980 0.4980 -
Jan 23, 2024 0.5040 0.5360 0.5040 0.5080 0.5080 5,000
Jan 22, 2024 0.5100 0.5360 0.5060 0.5060 0.5060 5,000
Jan 19, 2024 0.5020 0.5120 0.5020 0.5120 0.5120 -
Jan 18, 2024 0.5020 0.5100 0.5020 0.5080 0.5080 -
Jan 17, 2024 0.5240 0.5380 0.5060 0.5060 0.5060 -
Jan 16, 2024 0.5420 0.5420 0.5300 0.5300 0.5300 -
Jan 15, 2024 0.5300 0.5360 0.5300 0.5360 0.5360 -
Jan 12, 2024 0.5440 0.5500 0.5420 0.5480 0.5480 -
Jan 11, 2024 0.5300 0.5460 0.5300 0.5460 0.5460 1,750
Jan 10, 2024 0.5460 0.5460 0.5280 0.5380 0.5380 -
Jan 9, 2024 0.5380 0.5660 0.5380 0.5660 0.5660 1,000
Jan 8, 2024 0.5660 0.5660 0.5420 0.5420 0.5420 -
Jan 5, 2024 0.5980 0.5980 0.5800 0.5840 0.5840 -
Jan 4, 2024 0.5680 0.5800 0.5580 0.5800 0.5800 -
Jan 3, 2024 0.5940 0.6020 0.5640 0.5640 0.5640 18,000
Jan 2, 2024 0.5880 0.6140 0.5800 0.5940 0.5940 5,000
Dec 29, 2023 0.5720 0.5720 0.5700 0.5720 0.5720 -
Dec 28, 2023 0.5780 0.5780 0.5700 0.5720 0.5720 -
Dec 27, 2023 0.6160 0.6160 0.5800 0.5800 0.5800 4,919
Dec 22, 2023 0.6280 0.6280 0.6160 0.6160 0.6160 -
Dec 21, 2023 0.5320 0.5840 0.5320 0.5840 0.5840 5,200
Dec 20, 2023 0.5320 0.5320 0.5320 0.5320 0.5320 -
Dec 19, 2023 0.5120 0.5120 0.5100 0.5120 0.5120 -
Dec 18, 2023 0.5260 0.5260 0.5080 0.5140 0.5140 22,500
Dec 15, 2023 0.5080 0.5240 0.5080 0.5240 0.5240 -
Dec 14, 2023 0.5160 0.5320 0.5160 0.5180 0.5180 -
Dec 13, 2023 0.4770 0.4870 0.4770 0.4850 0.4850 -
Dec 12, 2023 0.4990 0.4990 0.4790 0.4820 0.4820 -
Dec 11, 2023 0.5240 0.5260 0.5020 0.5020 0.5020 8,094
Dec 8, 2023 0.5720 0.5740 0.5260 0.5260 0.5260 1,000
Dec 7, 2023 0.5800 0.5800 0.5720 0.5720 0.5720 -
Dec 6, 2023 0.6000 0.6000 0.5920 0.5940 0.5940 20,000
Dec 5, 2023 0.5700 0.5720 0.5620 0.5620 0.5620 -
Dec 4, 2023 0.6120 0.6120 0.5760 0.5760 0.5760 20,500
Dec 1, 2023 0.6000 0.6240 0.5920 0.6240 0.6240 4,000
Nov 30, 2023 0.5880 0.5940 0.5880 0.5940 0.5940 -
Nov 29, 2023 0.5760 0.6080 0.5580 0.5780 0.5780 2,542
Nov 28, 2023 0.5560 0.5720 0.5560 0.5720 0.5720 -
Nov 27, 2023 0.5480 0.5880 0.5480 0.5540 0.5540 5,000
Nov 24, 2023 0.5400 0.5420 0.5400 0.5400 0.5400 3,300
Nov 23, 2023 0.5480 0.5480 0.5200 0.5200 0.5200 -
Nov 22, 2023 0.5540 0.5540 0.5440 0.5440 0.5440 -
Nov 21, 2023 0.5560 0.5580 0.5560 0.5580 0.5580 -
Nov 20, 2023 0.5660 0.5660 0.5440 0.5440 0.5440 -
Nov 17, 2023 0.5540 0.5560 0.5440 0.5540 0.5540 4,000
Nov 16, 2023 0.5440 0.5560 0.5400 0.5520 0.5520 -
Nov 15, 2023 0.5560 0.5720 0.5360 0.5420 0.5420 -
Nov 14, 2023 0.5340 0.5420 0.5120 0.5340 0.5340 -
Nov 13, 2023 0.5280 0.5360 0.5180 0.5300 0.5300 -
Nov 10, 2023 0.5220 0.5300 0.5200 0.5300 0.5300 -
Nov 9, 2023 0.5080 0.5200 0.5060 0.5200 0.5200 -
Nov 8, 2023 0.5220 0.5240 0.5220 0.5240 0.5240 -
Nov 7, 2023 0.5240 0.5260 0.5080 0.5100 0.5100 -
Nov 6, 2023 0.5240 0.5540 0.5240 0.5240 0.5240 10,477
Nov 3, 2023 0.4990 0.5000 0.4790 0.5000 0.5000 10,000
Nov 2, 2023 0.4970 0.5040 0.4800 0.5040 0.5040 -
Nov 1, 2023 0.5040 0.5160 0.4810 0.4810 0.4810 -
Oct 31, 2023 0.4870 0.5000 0.4870 0.4970 0.4970 -
Oct 30, 2023 0.4710 0.4980 0.4700 0.4780 0.4780 4,500
Oct 27, 2023 0.4670 0.4720 0.4590 0.4700 0.4700 -
Oct 26, 2023 0.4630 0.4680 0.4630 0.4680 0.4680 -
Oct 25, 2023 0.4740 0.4760 0.4670 0.4670 0.4670 -
Oct 24, 2023 0.4590 0.4700 0.4590 0.4680 0.4680 -
Oct 23, 2023 0.4690 0.4830 0.4690 0.4800 0.4800 1,600
Oct 20, 2023 0.4800 0.4800 0.4730 0.4780 0.4780 -
Oct 19, 2023 0.4770 0.4780 0.4770 0.4780 0.4780 5,000
Oct 18, 2023 0.4980 0.5260 0.4950 0.4950 0.4950 2,400
Oct 17, 2023 0.5100 0.5100 0.4970 0.4970 0.4970 -
Oct 16, 2023 0.4900 0.5040 0.4900 0.4930 0.4930 -
Oct 13, 2023 0.4720 0.4720 0.4720 0.4720 0.4720 -
Oct 12, 2023 0.4970 0.5100 0.4970 0.5100 0.5100 -
Oct 11, 2023 0.5100 0.5140 0.4900 0.4900 0.4900 -
Oct 10, 2023 0.5300 0.5340 0.5140 0.5140 0.5140 -
Oct 9, 2023 0.5140 0.5240 0.5140 0.5240 0.5240 -
Oct 6, 2023 0.4840 0.5080 0.4840 0.5060 0.5060 -
Oct 5, 2023 0.4840 0.4840 0.4640 0.4690 0.4690 -
Oct 4, 2023 0.4730 0.4730 0.4590 0.4660 0.4660 -
Oct 3, 2023 0.4410 0.4990 0.4410 0.4680 0.4680 5,000
Oct 2, 2023 0.4330 0.4340 0.4210 0.4250 0.4250 -
Sep 29, 2023 0.4440 0.4530 0.4420 0.4420 0.4420 -
Sep 28, 2023 0.4460 0.4480 0.4330 0.4420 0.4420 260
Sep 27, 2023 0.4480 0.4530 0.4470 0.4530 0.4530 -
Sep 26, 2023 0.4620 0.4620 0.4500 0.4520 0.4520 -
Sep 25, 2023 0.4540 0.4580 0.4540 0.4580 0.4580 -
Sep 22, 2023 0.4810 0.4830 0.4690 0.4690 0.4690 -
Sep 21, 2023 0.4940 0.4950 0.4770 0.4840 0.4840 -
Sep 20, 2023 0.4940 0.4960 0.4930 0.4960 0.4960 -
Sep 19, 2023 0.5080 0.5100 0.4820 0.4820 0.4820 -
Sep 18, 2023 0.5080 0.5260 0.4840 0.4840 0.4840 2,000
Sep 15, 2023 0.5000 0.5000 0.4950 0.4970 0.4970 6,142
Sep 14, 2023 0.4260 0.4850 0.4250 0.4850 0.4850 10,087
Sep 13, 2023 0.4110 0.4220 0.4110 0.4210 0.4210 -
Sep 12, 2023 0.4130 0.4150 0.3950 0.4070 0.4070 -
Sep 11, 2023 0.4240 0.4320 0.4240 0.4320 0.4320 -
Sep 8, 2023 0.4310 0.4350 0.4310 0.4350 0.4350 -
Sep 7, 2023 0.4300 0.4300 0.4270 0.4270 0.4270 -
Sep 6, 2023 0.4440 0.4480 0.4320 0.4400 0.4400 -
Sep 5, 2023 0.4890 0.4910 0.4500 0.4500 0.4500 -
Sep 4, 2023 0.4910 0.4910 0.4800 0.4800 0.4800 -
Sep 1, 2023 0.4840 0.5080 0.4650 0.4940 0.4940 1,000
Aug 31, 2023 0.5140 0.5140 0.4990 0.4990 0.4990 -
Aug 30, 2023 0.4810 0.5120 0.4810 0.5100 0.5100 -
Aug 29, 2023 0.4710 0.4840 0.4680 0.4810 0.4810 -
Aug 28, 2023 0.4550 0.4690 0.4450 0.4660 0.4660 -
Aug 25, 2023 0.4710 0.4720 0.4540 0.4580 0.4580 -
Aug 24, 2023 0.4700 0.4720 0.4440 0.4610 0.4610 -
Aug 23, 2023 0.4370 0.4650 0.4360 0.4650 0.4650 -
Aug 22, 2023 0.4390 0.4550 0.4310 0.4370 0.4370 -
Aug 21, 2023 0.4490 0.4510 0.4390 0.4420 0.4420 -
Aug 18, 2023 0.4420 0.4440 0.4370 0.4420 0.4420 -
Aug 17, 2023 0.4490 0.4510 0.4440 0.4440 0.4440 -
Aug 16, 2023 0.4490 0.4520 0.4490 0.4520 0.4520 -
Aug 15, 2023 0.4510 0.4640 0.4500 0.4640 0.4640 -
Aug 14, 2023 0.4690 0.4700 0.4590 0.4590 0.4590 -
Aug 11, 2023 0.4600 0.4710 0.4590 0.4660 0.4660 6,300
Aug 10, 2023 0.4750 0.4760 0.4750 0.4760 0.4760 -
Aug 9, 2023 0.4750 0.4760 0.4630 0.4640 0.4640 2,900
Aug 8, 2023 0.4840 0.4850 0.4630 0.4690 0.4690 -
Aug 7, 2023 0.4760 0.4770 0.4760 0.4760 0.4760 -
Aug 4, 2023 0.4660 0.4670 0.4600 0.4650 0.4650 -
Aug 3, 2023 0.4730 0.4750 0.4650 0.4680 0.4680 -
Aug 2, 2023 0.4730 0.4750 0.4690 0.4720 0.4720 -
Aug 1, 2023 0.5040 0.5040 0.4900 0.4900 0.4900 3,060
Jul 31, 2023 0.4660 0.4770 0.4620 0.4770 0.4770 -
Jul 28, 2023 0.4620 0.4680 0.4620 0.4680 0.4680 -
Jul 27, 2023 0.4920 0.5160 0.4730 0.4750 0.4750 6,400
Jul 26, 2023 0.4860 0.4930 0.4840 0.4910 0.4910 -
Jul 25, 2023 0.5020 0.5040 0.4920 0.4930 0.4930 -
Jul 24, 2023 0.5020 0.5060 0.5000 0.5000 0.5000 -
Jul 21, 2023 0.5120 0.5360 0.4960 0.4960 0.4960 6,000
Jul 20, 2023 0.5140 0.5180 0.4930 0.4940 0.4940 -
Jul 19, 2023 0.5080 0.5100 0.4960 0.4960 0.4960 -
Jul 18, 2023 0.4780 0.5160 0.4780 0.5160 0.5160 -
Jul 17, 2023 0.5180 0.5240 0.4940 0.4940 0.4940 -
Jul 14, 2023 0.5440 0.5440 0.5420 0.5420 0.5420 1,700
Jul 13, 2023 0.5500 0.5540 0.5280 0.5440 0.5440 -
Jul 12, 2023 0.5020 0.5400 0.5020 0.5400 0.5400 -
Jul 11, 2023 0.4990 0.5180 0.4820 0.4860 0.4860 14,100
Jul 10, 2023 0.4850 0.4910 0.4760 0.4880 0.4880 -
Jul 7, 2023 0.4820 0.5080 0.4680 0.4810 0.4810 13,000
Jul 6, 2023 0.5060 0.5080 0.4690 0.4700 0.4700 1,200
Jul 5, 2023 0.4990 0.5000 0.4980 0.5000 0.5000 -
Jul 4, 2023 0.5060 0.5100 0.5020 0.5020 0.5020 -
Jul 3, 2023 0.5100 0.5100 0.5060 0.5100 0.5100 11,600
Jun 30, 2023 0.4850 0.4880 0.4850 0.4880 0.4880 -
Jun 29, 2023 0.4830 0.4830 0.4730 0.4730 0.4730 -
Jun 28, 2023 0.4940 0.4960 0.4830 0.4830 0.4830 -
Jun 27, 2023 0.5160 0.5180 0.4940 0.4940 0.4940 10,000
Jun 26, 2023 0.4540 0.4680 0.4540 0.4640 0.4640 -
Jun 23, 2023 0.4430 0.4740 0.4410 0.4480 0.4480 1,000
Jun 22, 2023 0.4510 0.4520 0.4320 0.4400 0.4400 5,606
Jun 21, 2023 0.4360 0.4460 0.4320 0.4440 0.4440 -
Jun 20, 2023 0.4510 0.4530 0.4370 0.4450 0.4450 19,500
Jun 19, 2023 0.4360 0.4630 0.4360 0.4460 0.4460 -
Jun 16, 2023 0.4570 0.4580 0.4390 0.4390 0.4390 -
Jun 15, 2023 0.4780 0.4780 0.4580 0.4580 0.4580 1,277
Jun 14, 2023 0.5140 0.5160 0.5140 0.5160 0.5160 -
Jun 13, 2023 0.5200 0.5280 0.5160 0.5180 0.5180 -
Jun 12, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 1,000
Jun 9, 2023 0.5420 0.5440 0.5420 0.5420 0.5420 -
Jun 8, 2023 0.5500 0.5760 0.5400 0.5400 0.5400 8,522
Jun 7, 2023 0.5640 0.5680 0.5540 0.5540 0.5540 -
Jun 6, 2023 0.5760 0.5780 0.5620 0.5680 0.5680 -
Jun 5, 2023 0.5760 0.5780 0.5620 0.5660 0.5660 -
Jun 2, 2023 0.6000 0.6400 0.5780 0.5800 0.5800 10,698
Jun 1, 2023 0.5580 0.5920 0.5560 0.5920 0.5920 -
May 31, 2023 0.5480 0.5620 0.5460 0.5580 0.5580 -
May 30, 2023 0.5420 0.5620 0.5400 0.5620 0.5620 -
May 29, 2023 0.5540 0.5580 0.5380 0.5420 0.5420 -
May 26, 2023 0.5460 0.5760 0.5460 0.5500 0.5500 -
May 25, 2023 0.5400 0.5560 0.5400 0.5460 0.5460 -
May 24, 2023 0.5760 0.5760 0.5520 0.5520 0.5520 5,000
May 23, 2023 0.5900 0.6000 0.5740 0.5740 0.5740 -
May 22, 2023 0.5680 0.5880 0.5660 0.5880 0.5880 11,900
May 19, 2023 0.5700 0.5780 0.5700 0.5760 0.5760 -
May 18, 2023 0.5680 0.5700 0.5660 0.5680 0.5680 -
May 17, 2023 0.5660 0.5820 0.5580 0.5820 0.5820 1,500
May 16, 2023 0.5640 0.5860 0.5620 0.5860 0.5860 4,440
May 15, 2023 0.5900 0.6180 0.5900 0.6180 0.6180 5,000
May 12, 2023 0.6080 0.6100 0.6060 0.6080 0.6080 -
May 11, 2023 0.6160 0.6200 0.6060 0.6060 0.6060 -
May 10, 2023 0.6460 0.6540 0.6360 0.6360 0.6360 -
May 9, 2023 0.6780 0.6800 0.6500 0.6500 0.6500 -
May 8, 2023 0.6760 0.7000 0.6760 0.6820 0.6820 11,300
May 5, 2023 0.6780 0.6920 0.6780 0.6860 0.6860 -
May 4, 2023 0.6760 0.7060 0.6760 0.6860 0.6860 2,920
May 3, 2023 0.6980 0.6980 0.6860 0.6860 0.6860 -
May 2, 2023 0.6740 0.7020 0.6740 0.6920 0.6920 -
Apr 28, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Apr 27, 2023 0.7160 0.7400 0.7160 0.7160 0.7160 -
Apr 26, 2023 0.7400 0.7400 0.7320 0.7340 0.7340 -

Related Tickers

MAG MAG Silver Corp.
12.97
+7.46%
 
SVM Silvercorp Metals Inc.
3.5500
+2.31%
 
FR.TO First Majestic Silver Corp.
9.47
+1.72%
 
AG First Majestic Silver Corp.
6.94
+2.06%