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 (%)
Oct 30, 2015 0.0800 0.0850 0.0800 0.0850 106,000 +0.00(+0.00%)
Oct 29, 2015 0.0900 0.0900 0.0850 0.0850 34,000 -0.00(-5.56%)
Oct 27, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 26, 2015 0.0900 0.0900 0.0900 0.0900 1,176 +0.00(+5.88%)
Oct 23, 2015 0.0950 0.0950 0.0800 0.0850 387,000 -0.01(-10.53%)
Oct 22, 2015 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Oct 20, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Oct 19, 2015 0.0900 0.1000 0.0850 0.1000 212,000 +0.01(+17.65%)
Oct 16, 2015 0.0950 0.1000 0.0850 0.0850 364,000 -0.01(-10.53%)
Oct 15, 2015 0.1000 0.1000 0.0950 0.0950 114,000 +0.01(+11.76%)
Oct 14, 2015 0.0850 0.1000 0.0850 0.0850 176,750 +0.01(+6.25%)
Oct 13, 2015 0.0900 0.0900 0.0800 0.0800 203,805 -0.01(-5.88%)
Oct 09, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 08, 2015 0.0800 0.0800 0.0750 0.0800 221,000 +0.01(+14.29%)
Oct 07, 2015 0.0900 0.0900 0.0700 0.0700 65,500 -0.01(-12.50%)
Oct 06, 2015 0.0800 0.0800 0.0800 0.0800 205,500 +0.01(+14.29%)
Oct 02, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 01, 2015 0.0700 0.0800 0.0700 0.0700 79,675 -0.01(-12.50%)
Sep 29, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 25, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2015 0.0800 0.0800 0.0750 0.0800 27,500 +0.00(+0.00%)
Sep 23, 2015 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Sep 21, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 18, 2015 0.0800 0.0850 0.0650 0.0800 173,500 +0.00(+0.00%)
Sep 17, 2015 0.0800 0.0800 0.0750 0.0800 112,000 +0.00(+0.00%)
Sep 16, 2015 0.0850 0.0850 0.0750 0.0800 197,830 -0.01(-11.11%)
Sep 15, 2015 0.0900 0.0900 0.0850 0.0900 43,500 -0.01(-5.26%)
Sep 14, 2015 0.0950 0.0950 0.0900 0.0950 10,500 -0.01(-5.00%)
Sep 11, 2015 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Sep 10, 2015 0.1100 0.1100 0.0950 0.1000 111,463 -0.01(-9.09%)
Sep 09, 2015 0.1100 0.1200 0.1100 0.1100 7,600 -0.02(-15.38%)
Sep 08, 2015 0.1000 0.1300 0.0950 0.1300 178,000 +0.04(+44.44%)
Sep 04, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 03, 2015 0.0850 0.0850 0.0800 0.0850 17,500 -0.00(-5.56%)
Sep 02, 2015 0.0950 0.0950 0.0900 0.0900 28,750 +0.00(+0.00%)
Sep 01, 2015 0.0950 0.1000 0.0900 0.0900 30,000 -0.01(-10.00%)
Aug 31, 2015 0.1000 0.1000 0.1000 0.1000 41,500 -0.00(-4.76%)
Aug 28, 2015 0.1050 0.1050 0.0900 0.1050 22,760 -0.01(-4.55%)
Aug 27, 2015 0.1050 0.1100 0.0900 0.1100 191,200 +0.01(+15.79%)
Aug 26, 2015 0.0950 0.0950 0.0950 0.0950 5,200 +0.00(+0.00%)
Aug 25, 2015 0.0900 0.1100 0.0900 0.0950 69,500 -0.01(-9.52%)
Aug 24, 2015 0.1150 0.1150 0.0700 0.1050 319,500 -0.01(-12.50%)
Aug 21, 2015 0.1200 0.1200 0.1200 0.1200 33,500 +0.00(+0.00%)
Aug 20, 2015 0.1200 0.1200 0.1200 0.1200 64,000 +0.00(+0.00%)
Aug 19, 2015 0.1150 0.1200 0.1150 0.1200 28,157 +0.00(+4.35%)
Aug 18, 2015 0.1100 0.1150 0.1100 0.1150 32,500 +0.00(+0.00%)
Aug 17, 2015 0.1100 0.1150 0.1100 0.1150 3,035 +0.01(+4.55%)
Aug 14, 2015 0.1100 0.1100 0.1100 0.1100 2,350 -0.01(-8.33%)
Aug 13, 2015 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 12, 2015 0.1200 0.1200 0.1200 0.1200 69,500 +0.00(+0.00%)
Aug 11, 2015 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Aug 10, 2015 0.1200 0.1200 0.1050 0.1200 65,900 +0.00(+0.00%)
Aug 07, 2015 0.1150 0.1200 0.1100 0.1200 31,600 +0.01(+9.09%)
Aug 06, 2015 0.1050 0.1200 0.1050 0.1100 79,500 -0.01(-4.35%)
Aug 05, 2015 0.1200 0.1200 0.1150 0.1150 7,000 -0.00(-4.17%)
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.