Dolly Varden Silver Corp (DVQ1)
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 | 0.005 | 0.733137829912 | 0.682 | 0.743 | 0.657 | 7201 | 0.67689112 | DE |
| 4 | -0.117 | -14.552238806 | 0.804 | 0.819 | 0.645 | 6250 | 0.71857061 | DE |
| 12 | 0.057 | 9.04761904762 | 0.63 | 0.88 | 0.597 | 13710 | 0.70478425 | DE |
| 26 | 0.047 | 7.34375 | 0.64 | 0.88 | 0.426 | 11010 | 0.63725505 | DE |
| 52 | 0.175 | 34.1796875 | 0.512 | 0.88 | 0.407 | 10391 | 0.60690985 | DE |
| 156 | 0.175 | 34.1796875 | 0.512 | 0.88 | 0.407 | 10391 | 0.60690985 | DE |
| 260 | 0.175 | 34.1796875 | 0.512 | 0.88 | 0.407 | 10391 | 0.60690985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 0.6889999 | 0.0309999 | 4.71 | 0.681 | 0.6889999 | 0.681 | 2187 |
| 1719347160 | 0.658 | -0.013 | -1.94 | 0.699 | 0.699 | 0.658 | 3200 |
| 1719260820 | 0.671 | -0.03 | -4.28 | 0.72 | 0.72 | 0.671 | 12500 |
| 1719001560 | 0.701 | 0 | 0.00 | 0.701 | 0.701 | 0.701 | 0 |
| 1718915160 | 0.701 | 0.044 | 6.70 | 0.737 | 0.743 | 0.701 | 8971 |
| 1718828820 | 0.657 | -0.035 | -5.06 | 0.682 | 0.682 | 0.657 | 4132 |
| 1718742360 | 0.6919999 | 0 | 0.00 | 0.68 | 0.6919999 | 0.66 | 3355 |
| 1718656020 | 0.6919999 | 0.0309999 | 4.69 | 0.6909999 | 0.6919999 | 0.645 | 12533 |
| 1718396820 | 0.661 | -0.042 | -5.97 | 0.662 | 0.662 | 0.661 | 2600 |
| 1718310420 | 0.703 | 0 | 0.00 | 0.703 | 0.703 | 0.703 | 0 |
| 1718224020 | 0.703 | -0.007 | -0.99 | 0.703 | 0.703 | 0.703 | 1243 |
| 1718137620 | 0.71 | -0.028 | -3.79 | 0.749 | 0.749 | 0.684 | 16762 |
| 1718051220 | 0.738 | 0.023 | 3.22 | 0.738 | 0.738 | 0.738 | 1000 |
| 1717792020 | 0.715 | -0.065 | -8.33 | 0.8189999 | 0.8189999 | 0.715 | 2050 |
| 1717705620 | 0.78 | 0.042 | 5.69 | 0.809 | 0.809 | 0.743 | 5861 |
| 1717619220 | 0.738 | -0.04 | -5.14 | 0.753 | 0.753 | 0.717 | 18453 |
| 1717532820 | 0.778 | -0.021 | -2.63 | 0.799 | 0.809 | 0.778 | 9300 |
| 1717446420 | 0.799 | -0.011 | -1.36 | 0.79 | 0.809 | 0.79 | 1092 |
| 1717187220 | 0.81 | 0.02 | 2.53 | 0.81 | 0.81 | 0.81 | 600 |
| 1717100820 | 0.79 | 0.041 | 5.47 | 0.778 | 0.79 | 0.778 | 6000 |
| 1717014420 | 0.749 | -0.044 | -5.55 | 0.804 | 0.804 | 0.749 | 2300 |
| 1716928020 | 0.793 | 0.009 | 1.15 | 0.793 | 0.793 | 0.793 | 250 |
| 1716841560 | 0.784 | 0.071 | 9.96 | 0.746 | 0.784 | 0.729 | 6829 |
| 1716582420 | 0.713 | 0.013 | 1.86 | 0.713 | 0.713 | 0.713 | 1667 |
| 1716496020 | 0.7 | 0.0040001 | 0.57 | 0.76 | 0.8 | 0.7 | 23775 |
| 1716409620 | 0.6959999 | -0.104 | -13.00 | 0.854 | 0.854 | 0.6959999 | 22460 |
| 1716323160 | 0.8 | -0.039 | -4.65 | 0.864 | 0.869 | 0.8 | 18875 |
| 1716236760 | 0.839 | 0.035 | 4.35 | 0.839 | 0.88 | 0.834 | 32150 |
| 1715977620 | 0.804 | 0.07 | 9.54 | 0.73 | 0.804 | 0.73 | 41536 |
| 1715891220 | 0.734 | -0.015 | -2.00 | 0.671 | 0.734 | 0.662 | 12988 |
| 1715804820 | 0.749 | 0.077 | 11.46 | 0.67 | 0.749 | 0.669 | 24016 |
| 1715718420 | 0.672 | -0.004 | -0.59 | 0.672 | 0.672 | 0.672 | 500 |
| 1715631960 | 0.676 | -0.038 | -5.32 | 0.665 | 0.683 | 0.639 | 8340 |
| 1715372820 | 0.714 | 0.034 | 5.00 | 0.739 | 0.739 | 0.699 | 23500 |
| 1715286420 | 0.68 | 0.072 | 11.84 | 0.627 | 0.68 | 0.627 | 2501 |
| 1715200020 | 0.608 | 0 | 0.00 | 0.608 | 0.608 | 0.608 | 0 |
| 1715113620 | 0.608 | -0.063 | -9.39 | 0.674 | 0.674 | 0.608 | 90 |
| 1715027220 | 0.671 | 0.028 | 4.35 | 0.658 | 0.671 | 0.658 | 1028 |
| 1714768020 | 0.643 | 0.041 | 6.81 | 0.62 | 0.643 | 0.62 | 1080 |
| 1714681560 | 0.602 | -0.037 | -5.79 | 0.684 | 0.685 | 0.602 | 27037 |
| 1714508820 | 0.639 | 0.014 | 2.24 | 0.634 | 0.671 | 0.634 | 7100 |
| 1714422420 | 0.625 | -0.03 | -4.58 | 0.61 | 0.648 | 0.61 | 9400 |
| 1714163220 | 0.655 | -0.024 | -3.53 | 0.661 | 0.6889999 | 0.621 | 6360 |
| 1714076820 | 0.679 | 0.056 | 8.99 | 0.597 | 0.686 | 0.597 | 9341 |
| 1713990420 | 0.623 | -0.008 | -1.27 | 0.636 | 0.654 | 0.623 | 2200 |
| 1713903960 | 0.631 | -0.024 | -3.66 | 0.659 | 0.659 | 0.612 | 1820 |
| 1713817560 | 0.655 | -0.012 | -1.80 | 0.66 | 0.66 | 0.621 | 10000 |
| 1713558420 | 0.667 | -0.007 | -1.04 | 0.641 | 0.667 | 0.626 | 9005 |
| 1713472020 | 0.674 | 0.009 | 1.35 | 0.67 | 0.674 | 0.611 | 5770 |
| 1713385620 | 0.665 | -0.001 | -0.15 | 0.649 | 0.665 | 0.649 | 8500 |
| 1713299220 | 0.666 | -0.03 | -4.31 | 0.6949999 | 0.729 | 0.66 | 39365 |
| 1713212820 | 0.6959999 | -0.011 | -1.56 | 0.682 | 0.755 | 0.651 | 51031 |
| 1712953620 | 0.707 | 0.037 | 5.52 | 0.712 | 0.712 | 0.635 | 14373 |
| 1712867220 | 0.67 | 0.011 | 1.67 | 0.7 | 0.7 | 0.642 | 19400 |
| 1712780760 | 0.659 | 0.027 | 4.27 | 0.658 | 0.707 | 0.658 | 6250 |
| 1712694360 | 0.632 | -0.066 | -9.46 | 0.66 | 0.698 | 0.631 | 11114 |
| 1712607960 | 0.698 | 0.045 | 6.89 | 0.711 | 0.729 | 0.652 | 22255 |
| 1712348820 | 0.653 | -0.037 | -5.36 | 0.73 | 0.73 | 0.653 | 29825 |
| 1712262360 | 0.6899999 | -0.005 | -0.72 | 0.709 | 0.739 | 0.667 | 48935 |
| 1712175960 | 0.6949999 | 0.0739999 | 11.92 | 0.63 | 0.6949999 | 0.63 | 94611 |
| 1712089560 | 0.621 | 0.077 | 14.15 | 0.735 | 0.74 | 0.604 | 48786 |
| 1711661160 | 0.544 | -0.004 | -0.73 | 0.55 | 0.55 | 0.536 | 15469 |
| 1711574820 | 0.548 | -0.004 | -0.72 | 0.544 | 0.548 | 0.522 | 4755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
