Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defiance Silver Corp (TSV: DEF )

0.3200 -0.0200 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.2250 0.2250 0.2050 0.2100 201,110 -0.02(-6.67%)
Jan 30, 2019 0.2250 0.2250 0.2100 0.2250 62,481 +0.00(+0.00%)
Jan 29, 2019 0.2100 0.2250 0.2100 0.2250 73,215 +0.02(+7.14%)
Jan 28, 2019 0.2150 0.2250 0.2050 0.2100 221,308 -0.01(-2.33%)
Jan 25, 2019 0.2000 0.2250 0.2000 0.2150 296,539 +0.01(+4.88%)
Jan 24, 2019 0.2050 0.2050 0.1950 0.2050 101,000 +0.00(+0.00%)
Jan 23, 2019 0.2050 0.2050 0.1950 0.2050 20,521 +0.00(+0.00%)
Jan 22, 2019 0.2050 0.2100 0.1900 0.2050 80,798 +0.00(+2.50%)
Jan 21, 2019 0.2100 0.2100 0.1900 0.2000 200,787 -0.02(-9.09%)
Jan 18, 2019 0.2200 0.2300 0.2100 0.2200 97,876 -0.01(-4.35%)
Jan 17, 2019 0.2350 0.2400 0.2250 0.2300 71,491 -0.01(-6.12%)
Jan 16, 2019 0.2500 0.2500 0.2350 0.2450 24,242 -0.01(-2.00%)
Jan 15, 2019 0.2350 0.2500 0.2300 0.2500 32,300 +0.00(+0.00%)
Jan 14, 2019 0.2500 0.2500 0.2500 0.2500 48,100 +0.00(+0.00%)
Jan 11, 2019 0.2500 0.2500 0.2350 0.2500 74,900 -0.02(-5.66%)
Jan 10, 2019 0.2450 0.2650 0.2250 0.2650 171,839 +0.01(+3.92%)
Jan 08, 2019 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Jan 07, 2019 0.2600 0.2650 0.2450 0.2650 22,800 +0.00(+0.00%)
Jan 04, 2019 0.2650 0.2650 0.2500 0.2650 16,200 -0.01(-1.85%)
Jan 03, 2019 0.2600 0.2700 0.2600 0.2700 72,000 +0.02(+8.00%)
Jan 02, 2019 0.2450 0.2650 0.2450 0.2500 64,450 +0.01(+2.04%)
Dec 31, 2018 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Dec 28, 2018 0.2250 0.2500 0.2250 0.2500 174,647 +0.05(+25.00%)
Dec 27, 2018 0.1950 0.2050 0.1850 0.2000 152,050 +0.01(+2.56%)
Dec 24, 2018 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Dec 21, 2018 0.1850 0.1850 0.1650 0.1800 175,000 +0.00(+0.00%)
Dec 20, 2018 0.1900 0.1950 0.1800 0.1800 277,700 -0.02(-10.00%)
Dec 19, 2018 0.2000 0.2000 0.2000 0.2000 25,307 +0.01(+2.56%)
Dec 18, 2018 0.2050 0.2050 0.1950 0.1950 57,000 +0.00(+0.00%)
Dec 17, 2018 0.2100 0.2200 0.1950 0.1950 74,807 -0.01(-2.50%)
Dec 14, 2018 0.2000 0.2100 0.2000 0.2000 57,500 -0.01(-4.76%)
Dec 13, 2018 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Dec 12, 2018 0.2100 0.2100 0.2100 0.2100 39,500 +0.00(+0.00%)
Dec 11, 2018 0.2300 0.2300 0.2000 0.2100 102,570 +0.00(+0.00%)
Dec 10, 2018 0.2200 0.2300 0.2100 0.2100 60,000 -0.01(-4.55%)
Dec 07, 2018 0.1900 0.2200 0.1900 0.2200 14,327 +0.01(+4.76%)
Dec 06, 2018 0.1900 0.2100 0.1900 0.2100 29,300 +0.01(+5.00%)
Dec 05, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+5.26%)
Dec 04, 2018 0.2100 0.2300 0.1900 0.1900 133,500 -0.01(-7.32%)
Dec 03, 2018 0.2000 0.2050 0.1850 0.2050 86,325 +0.01(+7.89%)
Nov 30, 2018 0.1950 0.2050 0.1900 0.1900 65,500 -0.01(-7.32%)
Nov 29, 2018 0.2100 0.2100 0.2000 0.2050 33,500 -0.01(-2.38%)
Nov 28, 2018 0.2150 0.2150 0.2100 0.2100 38,300 -0.01(-2.33%)
Nov 27, 2018 0.2300 0.2350 0.2100 0.2150 157,000 -0.02(-8.51%)
Nov 26, 2018 0.2250 0.2350 0.2250 0.2350 1,000 +0.00(+2.17%)
Nov 23, 2018 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+2.22%)
Nov 22, 2018 0.2250 0.2250 0.2250 0.2250 14,500 +0.00(+0.00%)
Nov 21, 2018 0.2200 0.2250 0.2200 0.2250 15,500 +0.01(+2.27%)
Nov 20, 2018 0.2250 0.2300 0.2200 0.2200 39,000 -0.01(-2.22%)
Nov 19, 2018 0.2200 0.2250 0.2100 0.2250 29,000 -0.01(-2.17%)
Nov 16, 2018 0.2400 0.2400 0.2250 0.2300 30,700 +0.03(+12.20%)
Nov 15, 2018 0.2050 0.2050 0.2050 200 +0.00(+0.00%)
Nov 14, 2018 0.2050 0.2150 0.2050 0.2050 30,840 +0.01(+7.89%)
Nov 13, 2018 0.2100 0.2100 0.1900 0.1900 89,900 -0.02(-11.63%)
Nov 12, 2018 0.2300 0.2300 0.2100 0.2150 234,920 -0.02(-6.52%)
Nov 09, 2018 0.2300 0.2300 0.2300 0.2300 8,500 +0.00(+0.00%)
Nov 08, 2018 0.2350 0.2350 0.2300 0.2300 28,500 -0.00(-2.13%)
Nov 07, 2018 0.2350 0.2350 0.2300 0.2350 58,500 -0.01(-2.08%)
Nov 06, 2018 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Nov 05, 2018 0.2400 0.2500 0.2350 0.2400 47,500 -0.01(-2.04%)
Nov 02, 2018 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.