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

Defiance Silver Corp (TSV: DEF )

0.2750 -0.0400 (-12.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2024 0.1150 0.1150 0.1100 0.1100 146,500 +0.00(+0.00%)
Jan 30, 2024 0.1100 0.1200 0.1050 0.1100 64,000 +0.00(+0.00%)
Jan 29, 2024 0.1100 0.1100 0.1000 0.1100 218,100 -0.01(-8.33%)
Jan 26, 2024 0.1100 0.1200 0.1050 0.1200 288,109 +0.01(+9.09%)
Jan 25, 2024 0.1100 0.1100 0.1050 0.1100 125,800 +0.00(+0.00%)
Jan 24, 2024 0.1100 0.1100 0.1050 0.1100 29,600 +0.00(+0.00%)
Jan 23, 2024 0.1150 0.1150 0.1050 0.1100 87,600 +0.00(+0.00%)
Jan 22, 2024 0.1100 0.1150 0.1100 0.1100 8,007 -0.01(-4.35%)
Jan 19, 2024 0.1100 0.1150 0.1100 0.1150 67,937 +0.01(+4.55%)
Jan 18, 2024 0.1200 0.1200 0.1100 0.1100 162,053 -0.01(-8.33%)
Jan 17, 2024 0.1200 0.1200 0.1200 0.1200 165,530 +0.00(+0.00%)
Jan 16, 2024 0.1250 0.1250 0.1200 0.1200 31,666 -0.01(-4.00%)
Jan 15, 2024 0.1200 0.1250 0.1200 0.1250 44,421 +0.01(+8.70%)
Jan 12, 2024 0.1150 0.1200 0.1150 0.1150 28,000 +0.00(+0.00%)
Jan 11, 2024 0.1150 0.1200 0.1100 0.1150 148,800 +0.00(+0.00%)
Jan 10, 2024 0.1200 0.1250 0.1150 0.1150 19,400 -0.01(-8.00%)
Jan 09, 2024 0.1250 0.1250 0.1150 0.1250 26,175 +0.00(+0.00%)
Jan 08, 2024 0.1300 0.1300 0.1200 0.1250 73,170 -0.02(-10.71%)
Jan 05, 2024 0.1350 0.1400 0.1350 0.1400 39,356 +0.01(+7.69%)
Jan 04, 2024 0.1300 0.1300 0.1250 0.1300 58,050 +0.01(+4.00%)
Jan 03, 2024 0.1150 0.1400 0.1150 0.1250 163,000 +0.01(+8.70%)
Jan 02, 2024 0.1200 0.1200 0.1150 0.1150 66,772 -0.01(-8.00%)
Dec 29, 2023 0.1250 0 -0.01(-3.85%)
Dec 28, 2023 0.1350 0.1350 0.1300 0.1300 48,608 -0.01(-3.70%)
Dec 27, 2023 0.1400 0.1400 0.1250 0.1350 209,956 -0.01(-3.57%)
Dec 22, 2023 0.1400 0 +0.00(+0.00%)
Dec 21, 2023 0.1400 0.1450 0.1350 0.1400 70,700 +0.00(+0.00%)
Dec 20, 2023 0.1450 0.1450 0.1400 0.1400 33,002 -0.00(-3.45%)
Dec 19, 2023 0.1350 0.1450 0.1350 0.1450 160,988 +0.01(+7.41%)
Dec 18, 2023 0.1450 0.1500 0.1350 0.1350 55,000 +0.00(+0.00%)
Dec 15, 2023 0.1400 0.1400 0.1350 0.1350 213,548 +0.00(+0.00%)
Dec 14, 2023 0.1300 0.1450 0.1300 0.1350 274,600 +0.01(+8.00%)
Dec 13, 2023 0.1200 0.1250 0.1150 0.1250 145,815 +0.01(+4.17%)
Dec 12, 2023 0.1200 0.1200 0.1200 0.1200 2,709 +0.00(+0.00%)
Dec 11, 2023 0.1200 0.1200 0.1200 0.1200 135,200 +0.00(+0.00%)
Dec 08, 2023 0.1250 0.1250 0.1200 0.1200 5,526 +0.00(+0.00%)
Dec 07, 2023 0.1300 0.1300 0.1200 0.1200 15,625 +0.00(+0.00%)
Dec 06, 2023 0.1300 0.1300 0.1200 0.1200 125,546 -0.01(-7.69%)
Dec 05, 2023 0.1350 0.1400 0.1300 0.1300 61,183 -0.01(-7.14%)
Dec 04, 2023 0.1400 0.1450 0.1400 0.1400 325,941 +0.00(+0.00%)
Dec 01, 2023 0.1400 0.1600 0.1350 0.1400 160,780 +0.00(+0.00%)
Nov 30, 2023 0.1400 0.1400 0.1350 0.1400 18,189 +0.00(+0.00%)
Nov 29, 2023 0.1450 0.1450 0.1400 0.1400 66,500 -0.00(-3.45%)
Nov 28, 2023 0.1500 0.1500 0.1400 0.1450 73,991 +0.00(+3.57%)
Nov 27, 2023 0.1100 0.1500 0.1050 0.1400 259,366 +0.03(+27.27%)
Nov 24, 2023 0.1000 0.1100 0.1000 0.1100 89,013 +0.01(+10.00%)
Nov 23, 2023 0.1050 0.1050 0.1000 0.1000 25,001 +0.00(+0.00%)
Nov 22, 2023 0.1000 0.1200 0.1000 0.1000 305,287 -0.01(-9.09%)
Nov 21, 2023 0.1050 0.1100 0.1050 0.1100 47,662 +0.01(+10.00%)
Nov 20, 2023 0.1100 0.1100 0.1000 0.1000 50,094 +0.00(+0.00%)
Nov 17, 2023 0.0950 0.1000 0.0950 0.1000 66,600 +0.01(+5.26%)
Nov 16, 2023 0.0900 0.0950 0.0900 0.0950 155,250 +0.00(+0.00%)
Nov 15, 2023 0.0900 0.0950 0.0900 0.0950 56,000 +0.00(+0.00%)
Nov 14, 2023 0.1000 0.1000 0.0950 0.0950 109,500 +0.00(+0.00%)
Nov 13, 2023 0.0950 0.0950 0.0950 0.0950 72,104 +0.01(+5.56%)
Nov 10, 2023 0.1000 0.1000 0.0900 0.0900 124,500 -0.01(-10.00%)
Nov 09, 2023 0.0900 0.1000 0.0900 0.1000 39,991 +0.01(+5.26%)
Nov 08, 2023 0.0900 0.0950 0.0900 0.0950 97,546 +0.01(+5.56%)
Nov 07, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Nov 06, 2023 0.0950 0.0950 0.0900 0.0950 347,500 +0.01(+5.56%)
Nov 03, 2023 0.0900 0.0950 0.0900 0.0900 45,500 +0.00(+0.00%)
Nov 02, 2023 0.0900 0.0900 0.0900 0.0900 9,325 -0.01(-5.26%)
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.