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

Defiance Silver Corp (TSV: DEF )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 31, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Oct 30, 2017 0.2450 0.2450 0.2350 0.2400 39,900 -0.03(-11.11%)
Oct 27, 2017 0.2500 0.2700 0.2450 0.2700 17,000 +0.02(+5.88%)
Oct 26, 2017 0.2500 0.2700 0.2500 0.2550 46,000 +0.01(+2.00%)
Oct 25, 2017 0.2300 0.2500 0.2300 0.2500 124,335 +0.02(+11.11%)
Oct 24, 2017 0.2400 0.2400 0.2250 0.2250 29,490 -0.01(-2.17%)
Oct 23, 2017 0.2400 0.2400 0.2300 0.2300 45,500 -0.01(-4.17%)
Oct 20, 2017 0.2500 0.2550 0.2400 0.2400 81,500 -0.01(-2.04%)
Oct 19, 2017 0.2450 0.2500 0.2450 0.2450 19,500 +0.00(+0.00%)
Oct 18, 2017 0.2550 0.2550 0.2400 0.2450 87,039 -0.01(-2.00%)
Oct 17, 2017 0.2450 0.2600 0.2450 0.2500 65,000 +0.01(+4.17%)
Oct 16, 2017 0.2650 0.2700 0.2400 0.2400 234,000 -0.03(-11.11%)
Oct 13, 2017 0.2700 0.2700 0.2700 0.2700 5,000 +0.01(+1.89%)
Oct 12, 2017 0.2900 0.2900 0.2550 0.2650 141,522 -0.02(-5.36%)
Oct 11, 2017 0.2800 0.2800 0.2750 0.2800 17,500 +0.00(+0.00%)
Oct 10, 2017 0.3000 0.3050 0.2650 0.2800 163,591 -0.02(-6.67%)
Oct 06, 2017 0.3000 0.3000 0.2950 0.3000 21,200 +0.03(+11.11%)
Oct 05, 2017 0.3000 0.3000 0.2700 0.2700 67,000 -0.01(-5.26%)
Oct 04, 2017 0.2900 0.3000 0.2800 0.2850 83,400 -0.01(-1.72%)
Oct 03, 2017 0.2800 0.2900 0.2750 0.2900 88,500 +0.01(+3.57%)
Oct 02, 2017 0.3000 0.3000 0.2650 0.2800 396,250 -0.02(-8.20%)
Sep 29, 2017 0.3350 0.3350 0.3050 0.3050 84,900 -0.03(-7.58%)
Sep 28, 2017 0.3200 0.3350 0.3150 0.3300 22,500 -0.01(-1.49%)
Sep 27, 2017 0.3300 0.3350 0.3100 0.3350 20,289 +0.01(+1.52%)
Sep 26, 2017 0.3150 0.3300 0.3100 0.3300 30,150 +0.00(+0.00%)
Sep 25, 2017 0.3300 0.3300 0.3200 0.3300 24,718 +0.01(+1.54%)
Sep 22, 2017 0.3250 0.3500 0.3200 0.3250 44,123 -0.02(-7.14%)
Sep 21, 2017 0.3300 0.3500 0.3200 0.3500 66,500 +0.03(+9.37%)
Sep 20, 2017 0.3400 0.3450 0.3100 0.3200 65,252 -0.01(-3.03%)
Sep 19, 2017 0.3300 0.3450 0.3300 0.3300 22,500 -0.01(-4.35%)
Sep 18, 2017 0.3400 0.3550 0.3350 0.3450 55,281 +0.00(+1.47%)
Sep 15, 2017 0.3500 0.3500 0.3400 0.3400 17,000 -0.01(-2.86%)
Sep 14, 2017 0.3600 0.3650 0.3450 0.3500 36,400 +0.00(+0.00%)
Sep 13, 2017 0.3650 0.3650 0.3400 0.3500 138,700 -0.04(-9.09%)
Sep 12, 2017 0.3700 0.3900 0.3650 0.3850 52,300 -0.01(-1.28%)
Sep 11, 2017 0.3850 0.3900 0.3800 0.3900 64,500 -0.02(-4.88%)
Sep 08, 2017 0.4100 0.4350 0.3950 0.4100 86,643 +0.00(+0.00%)
Sep 07, 2017 0.4000 0.4100 0.3900 0.4100 44,525 +0.01(+2.50%)
Sep 06, 2017 0.4000 0.4050 0.3750 0.4000 69,500 +0.01(+2.56%)
Sep 05, 2017 0.3900 0.4000 0.3900 0.3900 208,650 -0.01(-1.27%)
Sep 01, 2017 0.3650 0.3950 0.3650 0.3950 116,888 +0.02(+3.95%)
Aug 31, 2017 0.3750 0.3900 0.3750 0.3800 82,000 +0.02(+5.56%)
Aug 30, 2017 0.3800 0.3800 0.3600 0.3600 91,300 -0.02(-5.26%)
Aug 29, 2017 0.3600 0.3800 0.3500 0.3800 439,434 +0.03(+8.57%)
Aug 28, 2017 0.3300 0.3500 0.3300 0.3500 397,160 +0.03(+11.11%)
Aug 25, 2017 0.3300 0.3300 0.3150 0.3150 6,250 -0.01(-1.56%)
Aug 24, 2017 0.3200 0.3300 0.3200 0.3200 6,500 -0.01(-3.03%)
Aug 23, 2017 0.3300 0.3300 0.3250 0.3300 9,500 +0.00(+0.00%)
Aug 22, 2017 0.3200 0.3300 0.3100 0.3300 55,100 +0.02(+4.76%)
Aug 21, 2017 0.3300 0.3300 0.3100 0.3150 72,919 -0.02(-4.55%)
Aug 18, 2017 0.3300 0.3300 0.3100 0.3300 34,500 +0.00(+0.00%)
Aug 17, 2017 0.3300 0.3300 0.3200 0.3300 19,125 -0.01(-2.94%)
Aug 16, 2017 0.3100 0.3400 0.3100 0.3400 100,798 +0.05(+17.24%)
Aug 15, 2017 0.3300 0.3300 0.2900 0.2900 80,300 -0.05(-13.43%)
Aug 14, 2017 0.3350 0.3350 0.3200 0.3350 57,230 -0.01(-1.47%)
Aug 11, 2017 0.3350 0.3400 0.3250 0.3400 90,800 +0.00(+0.00%)
Aug 10, 2017 0.3350 0.3400 0.3300 0.3400 33,300 +0.00(+0.00%)
Aug 09, 2017 0.3200 0.3400 0.3200 0.3400 88,900 +0.02(+6.25%)
Aug 08, 2017 0.3200 0.3200 0.3000 0.3200 52,900 -0.01(-1.54%)
Aug 04, 2017 0.3100 0.3250 0.3050 0.3250 33,500 +0.02(+4.84%)
Aug 03, 2017 0.3000 0.3100 0.3000 0.3100 15,250 +0.01(+3.33%)
Aug 02, 2017 0.3200 0.3200 0.3000 0.3000 39,050 -0.04(-11.76%)
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.