Dolly Varden Silver Corp Historical Data - DVQ1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Dolly Varden Silver Corp (DVQ1)
Dolly Varden Silver Corp (DVQ1) Historical

Dolly Varden Silver Corp (DVQ1)

0.632

0.012

(1.94%)

Closed 01 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.049	-7.1953010279	0.681	0.681	0.6	42019	0.62990917	DE
4	-0.076	-10.7344632768	0.708	0.75	0.6	16422	0.66584404	DE
12	-0.091	-12.5864453665	0.723	0.754	0.593	13720	0.66543288	DE
26	-0.042	-6.23145400593	0.674	0.979	0.593	14491	0.76613903	DE
52	0.176	38.5964912281	0.456	0.979	0.45	13421	0.72545522	DE
156	0.12	23.4375	0.512	0.979	0.407	11856	0.68255396	DE
260	0.12	23.4375	0.512	0.979	0.407	11856	0.68255396	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	0.63	0.01	1.61	0.628	0.643	0.606	7609
1740691620	0.62	0	0.00	0.62	0.62	0.62	0
1740605220	0.62	0	0.00	0.623	0.659	0.62	22797
1740518820	0.62	-0.04	-6.06	0.627	0.627	0.6	72032
1740432420	0.66	-0.059	-8.21	0.681	0.681	0.618	31228
1740173220	0.719	0	0.00	0.719	0.719	0.719	0
1740086820	0.719	0.007	0.98	0.732	0.732	0.711	30100
1740000420	0.712	0.013	1.86	0.712	0.712	0.712	50
1739914020	0.699	0.033	4.95	0.709	0.717	0.6909999	7114
1739827620	0.666	-0.029	-4.17	0.709	0.71	0.666	9040
1739568420	0.6949999	0.005	0.72	0.724	0.75	0.6949999	16815
1739482020	0.6899999	0.0059999	0.88	0.698	0.699	0.681	32890
1739395620	0.684	0.008	1.18	0.684	0.684	0.684	2919
1739309220	0.676	-0.023	-3.29	0.686	0.686	0.676	7500
1739222820	0.699	0.02	2.95	0.685	0.699	0.68	3957
1738963620	0.679	-0.021	-3.00	0.724	0.724	0.679	27618
1738877220	0.7	-0.01	-1.41	0.708	0.708	0.7	572
1738790820	0.71	0.009	1.28	0.701	0.71	0.701	1748
1738704420	0.701	0.024	3.55	0.654	0.701	0.654	14572
1738618020	0.677	-0.003	-0.44	0.6879999	0.6879999	0.66	11517
1738358820	0.68	-0.01	-1.45	0.708	0.708	0.68	3130
1738272420	0.6899999	0.0209999	3.14	0.675	0.705	0.675	25121
1738186020	0.669	0.059	9.67	0.669	0.669	0.669	378
1738099620	0.61	-0.019	-3.02	0.641	0.641	0.61	25710
1738013220	0.629	-0.035	-5.27	0.666	0.666	0.629	17121
1737754020	0.664	0	0.00	0.664	0.664	0.664	0
1737667620	0.664	-0.01	-1.48	0.671	0.671	0.639	3935
1737581220	0.674	0.007	1.05	0.664	0.674	0.664	4600
1737494820	0.667	0	0.00	0.667	0.667	0.667	0
1737408420	0.667	0.009	1.37	0.659	0.667	0.658	9250
1737149220	0.658	0.006	0.92	0.67	0.676	0.638	3624
1737062820	0.652	0.003	0.46	0.646	0.679	0.646	8476
1736976420	0.649	0.01	1.56	0.658	0.658	0.627	28038
1736890020	0.639	0	0.00	0.639	0.639	0.639	1730
1736803620	0.639	-0.027	-4.05	0.66	0.66	0.639	6588
1736544420	0.666	-0.01	-1.48	0.67	0.67	0.666	3000
1736458020	0.676	0.019	2.89	0.67	0.676	0.67	2100
1736371620	0.657	0.008	1.23	0.657	0.657	0.657	1615
1736285220	0.649	-0.011	-1.67	0.66	0.67	0.628	20166
1736198820	0.66	-0.001	-0.15	0.655	0.661	0.655	2820
1735939620	0.661	-0.031	-4.48	0.6909999	0.6959999	0.644	7590
1735853220	0.6919999	0.0169999	2.52	0.66	0.6929999	0.629	12413
1735594020	0.675	0.005	0.75	0.644	0.675	0.644	3679
1735334820	0.67	0.046	7.37	0.613	0.67	0.612	31254
1734989220	0.624	-0.019	-2.95	0.657	0.657	0.624	7050
1734730020	0.643	0.008	1.26	0.61	0.643	0.605	7630
1734643620	0.635	0.018	2.92	0.629	0.635	0.6	28437
1734557220	0.617	-0.007	-1.12	0.654	0.654	0.593	6050
1734470820	0.624	-0.026	-4.00	0.657	0.6909999	0.624	9041
1734384420	0.65	-0.017	-2.55	0.685	0.72	0.626	46179
1734125220	0.667	-0.034	-4.85	0.7	0.7	0.667	8557
1734038820	0.701	-0.037	-5.01	0.73	0.74	0.677	16608
1733952420	0.738	0.003	0.41	0.721	0.738	0.715	2480
1733866020	0.735	-0.005	-0.68	0.736	0.749	0.721	3878
1733779620	0.74	0.013	1.79	0.726	0.754	0.705	44722
1733520420	0.727	0.009	1.25	0.723	0.727	0.705	4300
1733434020	0.718	-0.035	-4.65	0.755	0.755	0.718	9975
1733347620	0.753	0.02	2.73	0.762	0.762	0.726	1698
1733261220	0.733	0.018	2.52	0.749	0.756	0.733	4480
1733174820	0.715	-0.035	-4.67	0.788	0.788	0.715	4509

Dolly Varden Silver

Exchange Traded

BNP Paribas Issuance

Leonteq Securities

BNP PARIBAS ISSUANCE

Societe Generale Effekten

United Internet

Elementum Metals Securit...

LPKF Laser & Electronics

D-x Msci Europe Screened...

BNP Paribas Issuance

Alfio Bardolla Training

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions