Discovery Silver Corp (1CU0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.018 | -1.66975881262 | 1.078 | 1.1479999 | 1.022 | 30579 | 1.08047086 | DE |
| 4 | 0.44 | 70.9677419355 | 0.62 | 1.1479999 | 0.589 | 53752 | 0.91326855 | DE |
| 12 | 0.429 | 67.9873217116 | 0.631 | 1.1479999 | 0.4245 | 39240 | 0.72643589 | DE |
| 26 | 0.4850001 | 84.3478581475 | 0.5749999 | 1.1479999 | 0.3495 | 55304 | 0.58928151 | DE |
| 52 | 0.644 | 154.807692308 | 0.416 | 1.1479999 | 0.3495 | 49299 | 0.60752371 | DE |
| 156 | 0.46 | 76.6666666667 | 0.6 | 1.1479999 | 0.3495 | 41482 | 0.58466055 | DE |
| 260 | 0.46 | 76.6666666667 | 0.6 | 1.1479999 | 0.3495 | 41482 | 0.58466055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 1.046 | -0.07 | -6.27 | 1.094 | 1.1379999 | 1.046 | 36706 |
| 1739482020 | 1.116 | 0.05 | 4.30 | 1.064 | 1.116 | 1.064 | 12480 |
| 1739395620 | 1.07 | -0.01 | -0.74 | 1.022 | 1.08 | 1.022 | 27231 |
| 1739309220 | 1.078 | -0.01 | -1.28 | 1.094 | 1.094 | 1.052 | 12901 |
| 1739222820 | 1.092 | 0.04 | 3.80 | 1.1 | 1.1479999 | 1.062 | 68218 |
| 1738963620 | 1.052 | -0.03 | -2.59 | 1.078 | 1.088 | 1.044 | 32064 |
| 1738877220 | 1.08 | -0.02 | -1.82 | 1.082 | 1.098 | 1.048 | 25940 |
| 1738790820 | 1.1 | 0.03 | 3.19 | 1.062 | 1.1 | 1.024 | 57390 |
| 1738704420 | 1.066 | 0.08 | 8.33 | 1.028 | 1.092 | 0.993 | 22365 |
| 1738618020 | 0.984 | -0.036 | -3.53 | 1.012 | 1.106 | 0.979 | 56041 |
| 1738358820 | 1.02 | -0 | -0.20 | 1.006 | 1.072 | 1.006 | 69374 |
| 1738272420 | 1.022 | 0.09 | 9.42 | 0.935 | 1.048 | 0.901 | 95721 |
| 1738186020 | 0.934 | 0.024 | 2.64 | 0.872 | 1.032 | 0.872 | 68631 |
| 1738099620 | 0.91 | 0.13 | 16.67 | 0.8189999 | 0.91 | 0.806 | 140846 |
| 1738013220 | 0.78 | 0.13 | 20.00 | 0.642 | 0.85 | 0.631 | 292713 |
| 1737754020 | 0.65 | 0.061 | 10.36 | 0.63 | 0.653 | 0.613 | 10938 |
| 1737667620 | 0.589 | -0.041 | -6.51 | 0.647 | 0.647 | 0.589 | 44882 |
| 1737581220 | 0.63 | -0.005 | -0.79 | 0.606 | 0.641 | 0.606 | 5916 |
| 1737494820 | 0.635 | -0.003 | -0.47 | 0.635 | 0.635 | 0.635 | 1094 |
| 1737408420 | 0.638 | 0 | 0.00 | 0.611 | 0.638 | 0.611 | 23670 |
| 1737149220 | 0.638 | -0.002 | -0.31 | 0.62 | 0.638 | 0.62 | 6617 |
| 1737062820 | 0.64 | -0.005 | -0.78 | 0.636 | 0.675 | 0.636 | 2419 |
| 1736976420 | 0.645 | -0.017 | -2.57 | 0.679 | 0.679 | 0.643 | 82591 |
| 1736890020 | 0.662 | 0.01 | 1.53 | 0.66 | 0.67 | 0.635 | 38484 |
| 1736803620 | 0.652 | 0.024 | 3.82 | 0.604 | 0.652 | 0.5709999 | 96340 |
| 1736544420 | 0.628 | 0.03 | 5.02 | 0.639 | 0.639 | 0.6 | 5658 |
| 1736458020 | 0.598 | 0.038 | 6.79 | 0.5699999 | 0.608 | 0.5699999 | 39500 |
| 1736371620 | 0.56 | 0.04 | 7.69 | 0.552 | 0.56 | 0.528 | 12268 |
| 1736285220 | 0.52 | 0.008 | 1.56 | 0.55 | 0.55 | 0.51 | 4551 |
| 1736198820 | 0.512 | -0.028 | -5.19 | 0.55 | 0.562 | 0.512 | 41344 |
| 1735939620 | 0.54 | 0.02 | 3.85 | 0.553 | 0.553 | 0.514 | 1251 |
| 1735853220 | 0.52 | 0.0275 | 5.58 | 0.4955 | 0.54 | 0.493 | 45163 |
| 1735594020 | 0.4925 | 0.0315 | 6.83 | 0.493 | 0.493 | 0.453 | 8075 |
| 1735334820 | 0.461 | -0.0085 | -1.81 | 0.496 | 0.512 | 0.4505 | 79818 |
| 1734989220 | 0.4695 | 0.01 | 2.18 | 0.478 | 0.4855 | 0.439 | 50764 |
| 1734730020 | 0.4595 | -0.008 | -1.71 | 0.461 | 0.4865 | 0.4305 | 56500 |
| 1734643620 | 0.4675 | 0.0075 | 1.63 | 0.466 | 0.48 | 0.4245 | 150630 |
| 1734557220 | 0.46 | -0.031 | -6.31 | 0.4985 | 0.4985 | 0.46 | 29927 |
| 1734470820 | 0.491 | 0.0145 | 3.04 | 0.4755 | 0.4935 | 0.4755 | 33434 |
| 1734384420 | 0.4765 | -0.0435 | -8.37 | 0.528 | 0.528 | 0.4765 | 62727 |
| 1734125220 | 0.52 | -0.063 | -10.81 | 0.5739999 | 0.5739999 | 0.517 | 26240 |
| 1734038820 | 0.5829999 | 0.003 | 0.52 | 0.589 | 0.589 | 0.5829999 | 13500 |
| 1733952420 | 0.5799999 | -0.004 | -0.68 | 0.609 | 0.609 | 0.5789999 | 10246 |
| 1733866020 | 0.584 | -0.017 | -2.83 | 0.601 | 0.601 | 0.5779999 | 14351 |
| 1733779620 | 0.601 | 0.05 | 9.07 | 0.5809999 | 0.622 | 0.5659999 | 32157 |
| 1733520420 | 0.551 | -0.019 | -3.33 | 0.561 | 0.561 | 0.551 | 2901 |
| 1733434020 | 0.5699999 | -0.026 | -4.36 | 0.5719999 | 0.5769999 | 0.553 | 4688 |
| 1733347620 | 0.596 | 0.006 | 1.02 | 0.609 | 0.621 | 0.5729999 | 20917 |
| 1733261220 | 0.59 | 0.0090001 | 1.55 | 0.544 | 0.596 | 0.544 | 2687 |
| 1733174820 | 0.5809999 | -0.002 | -0.34 | 0.599 | 0.609 | 0.5699999 | 6105 |
| 1732915620 | 0.5829999 | 0 | 0.00 | 0.5739999 | 0.5829999 | 0.5739999 | 5200 |
| 1732829220 | 0.5829999 | 0.003 | 0.52 | 0.598 | 0.598 | 0.5829999 | 14157 |
| 1732742820 | 0.5799999 | -0.009 | -1.53 | 0.607 | 0.647 | 0.5799999 | 35030 |
| 1732656420 | 0.589 | 0.0090001 | 1.55 | 0.588 | 0.589 | 0.588 | 3001 |
| 1732570020 | 0.5799999 | -0.023 | -3.81 | 0.608 | 0.608 | 0.5669999 | 34517 |
| 1732310820 | 0.603 | 0.015 | 2.55 | 0.631 | 0.631 | 0.591 | 16000 |
| 1732224420 | 0.588 | 0 | 0.00 | 0.588 | 0.588 | 0.588 | 0 |
| 1732138020 | 0.588 | -0.026 | -4.23 | 0.596 | 0.596 | 0.5639999 | 3230 |
| 1732051620 | 0.614 | 0.009 | 1.49 | 0.595 | 0.614 | 0.595 | 24411 |
| 1731965220 | 0.605 | 0.0420001 | 7.46 | 0.5779999 | 0.611 | 0.539 | 13174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
