1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Discovery Harbour Resources Corp (DHR)
  7. Historical

DHR

Discovery Harbour Resour... Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Discovery Harbour Resources Corp DHR TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.005 7.69% 0.07 09:51:45
Open Price Low Price High Price Close Price Prev Close
0.07 0.07 0.07 0.07 0.065
more quote information »

DHR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0750.0750.060.06508548,929-0.005-6.67%
1 Month0.080.0850.060.0718107247,755-0.01-12.5%
3 Months0.080.1050.060.0800481165,516-0.01-12.5%
6 Months0.080.110.060.0836915174,801-0.01-12.5%
1 Year0.0850.110.0450.0689886395,052-0.015-17.65%
3 Years0.060.1750.010.0722718238,3820.0116.67%
5 Years0.020.1750.010.0702085200,9620.05250.0%

DHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 0.07 0.005 7.69% 0.07 0.07 0.07 1,000
Oct 21 2021 0.065 0.00 0.0% 0.065 0.065 0.065 0
Oct 20 2021 0.065 0.00 0.0% 0.065 0.065 0.06 275,540
Oct 19 2021 0.065 0.005 8.33% 0.065 0.065 0.065 592,000
Oct 18 2021 0.06 -0.015 -20.0% 0.07 0.07 0.06 873,745
Oct 15 2021 0.075 -0.005 -6.25% 0.075 0.075 0.075 454,430
Oct 14 2021 0.08 0.00 0.0% 0.075 0.08 0.075 219,000
Oct 13 2021 0.08 0.00 0.0% 0.08 0.08 0.08 0
Oct 12 2021 0.08 0.00 0.0% 0.08 0.085 0.08 100,500
Oct 08 2021 0.08 0.00 0.0% 0.08 0.085 0.08 91,000
Oct 07 2021 0.08 0.005 6.67% 0.075 0.08 0.075 27,022
Oct 06 2021 0.075 0.00 0.0% 0.075 0.075 0.075 50,000
Oct 05 2021 0.075 -0.005 -6.25% 0.075 0.08 0.07 237,942
Oct 04 2021 0.08 -0.005 -5.88% 0.08 0.08 0.08 42,000
Oct 01 2021 0.085 0.00 0.0% 0.08 0.085 0.08 98,000
Sep 30 2021 0.085 0.00 0.0% 0.08 0.085 0.08 50,150
Sep 29 2021 0.085 0.00 0.0% 0.085 0.085 0.085 0
Sep 28 2021 0.085 0.00 0.0% 0.08 0.085 0.08 490,000
Sep 27 2021 0.085 0.005 6.25% 0.08 0.085 0.08 115,000
Sep 24 2021 0.08 0.00 0.0% 0.08 0.08 0.08 0
Sep 23 2021 0.08 0.00 0.0% 0.08 0.08 0.08 97,000
See More Historical Prices »


Your Recent History
TSXV
DHR
Discovery ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.