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

Defiance Silver Corp (TSV: DEF )

0.2550 +0.0050 (+2.00%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 18, 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, 2020 0.5800 0.6100 0.5500 0.5800 155,363 -0.01(-1.69%)
Oct 29, 2020 0.5600 0.5900 0.5600 0.5900 163,083 +0.00(+0.00%)
Oct 28, 2020 0.5500 0.6000 0.5400 0.5900 586,293 -0.03(-4.84%)
Oct 27, 2020 0.6000 0.6300 0.6000 0.6200 60,176 +0.01(+1.64%)
Oct 26, 2020 0.6400 0.6700 0.5900 0.6100 234,754 -0.05(-7.58%)
Oct 23, 2020 0.6700 0.6700 0.6300 0.6600 113,334 +0.00(+0.00%)
Oct 22, 2020 0.6300 0.6600 0.5800 0.6600 298,355 +0.03(+4.76%)
Oct 21, 2020 0.6500 0.6500 0.6200 0.6300 75,732 +0.00(+0.00%)
Oct 20, 2020 0.6400 0.6400 0.5900 0.6300 180,802 +0.00(+0.00%)
Oct 19, 2020 0.6300 0.6600 0.6300 0.6300 142,309 -0.01(-1.56%)
Oct 16, 2020 0.6400 0.6800 0.6200 0.6400 210,495 +0.00(+0.00%)
Oct 15, 2020 0.6700 0.6700 0.6000 0.6400 631,258 -0.04(-5.88%)
Oct 14, 2020 0.6600 0.7300 0.6000 0.6800 776,335 +0.06(+9.68%)
Oct 13, 2020 0.6000 0.6400 0.5400 0.6200 812,624 +0.07(+12.73%)
Oct 09, 2020 0.5500 0.5500 0.5500 0 +0.08(+15.79%)
Oct 08, 2020 0.4650 0.4750 0.4650 0.4750 71,916 +0.01(+2.15%)
Oct 07, 2020 0.5000 0.5000 0.4650 0.4650 172,343 -0.03(-6.06%)
Oct 06, 2020 0.5200 0.5200 0.4950 0.4950 150,331 -0.03(-4.81%)
Oct 05, 2020 0.5000 0.5200 0.4950 0.5200 199,120 +0.02(+4.00%)
Oct 02, 2020 0.4950 0.5000 0.4950 0.5000 146,351 +0.01(+1.01%)
Oct 01, 2020 0.5300 0.5300 0.4950 0.4950 147,147 -0.01(-1.00%)
Sep 30, 2020 0.5300 0.5300 0.5000 0.5000 127,529 -0.02(-3.85%)
Sep 29, 2020 0.5200 0.5200 0.5100 0.5200 127,929 +0.01(+1.96%)
Sep 28, 2020 0.5000 0.5100 0.4950 0.5100 212,012 +0.01(+2.00%)
Sep 25, 2020 0.5000 0.5300 0.5000 0.5000 138,395 -0.01(-1.96%)
Sep 24, 2020 0.5000 0.5400 0.4950 0.5100 484,531 +0.00(+0.00%)
Sep 23, 2020 0.5500 0.5500 0.5000 0.5100 516,740 -0.05(-8.93%)
Sep 22, 2020 0.5800 0.5800 0.5400 0.5600 219,573 -0.03(-5.08%)
Sep 21, 2020 0.5900 0.5900 0.5200 0.5900 445,388 -0.02(-3.28%)
Sep 18, 2020 0.6000 0.6200 0.5800 0.6100 176,086 +0.00(+0.00%)
Sep 17, 2020 0.6100 0.6400 0.6000 0.6100 521,112 -0.04(-6.15%)
Sep 16, 2020 0.6300 0.6600 0.5900 0.6500 758,710 +0.03(+4.84%)
Sep 15, 2020 0.5600 0.6300 0.5600 0.6200 627,109 +0.06(+10.71%)
Sep 14, 2020 0.5500 0.5600 0.5200 0.5600 236,819 +0.01(+1.82%)
Sep 11, 2020 0.5500 0.5500 0.5200 0.5500 146,764 +0.03(+5.77%)
Sep 10, 2020 0.5500 0.5600 0.5200 0.5200 316,571 +0.00(+0.00%)
Sep 09, 2020 0.5700 0.5700 0.5100 0.5200 453,156 -0.03(-5.45%)
Sep 08, 2020 0.4750 0.5500 0.4750 0.5500 497,614 +0.06(+12.24%)
Sep 04, 2020 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Sep 03, 2020 0.4900 0.5000 0.4700 0.4850 215,393 -0.01(-2.02%)
Sep 02, 2020 0.4900 0.5000 0.4700 0.4950 411,541 +0.00(+0.00%)
Sep 01, 2020 0.5200 0.5600 0.4800 0.4950 545,535 +0.01(+1.02%)
Aug 31, 2020 0.4500 0.5400 0.4500 0.4900 1,013,982 +0.04(+8.89%)
Aug 28, 2020 0.4200 0.4500 0.4150 0.4500 1,007,395 +0.05(+13.92%)
Aug 27, 2020 0.4150 0.4300 0.3900 0.3950 329,067 -0.01(-2.47%)
Aug 26, 2020 0.3800 0.4150 0.3800 0.4050 240,165 +0.02(+4.38%)
Aug 25, 2020 0.3800 0.3950 0.3750 0.3880 167,854 +0.02(+4.86%)
Aug 24, 2020 0.3750 0.4400 0.3700 0.3700 722,099 +0.01(+2.78%)
Aug 21, 2020 0.3850 0.3900 0.3600 0.3600 365,555 -0.03(-6.49%)
Aug 20, 2020 0.3750 0.4050 0.3750 0.3850 688,374 +0.01(+1.32%)
Aug 19, 2020 0.4000 0.4050 0.3700 0.3800 377,380 -0.03(-6.17%)
Aug 18, 2020 0.4150 0.4200 0.3850 0.4050 495,806 -0.03(-6.90%)
Aug 17, 2020 0.4200 0.4400 0.3900 0.4350 605,609 +0.03(+6.10%)
Aug 14, 2020 0.3700 0.4200 0.3600 0.4100 873,086 +0.06(+17.14%)
Aug 13, 2020 0.3350 0.3550 0.3300 0.3500 230,118 +0.02(+6.06%)
Aug 12, 2020 0.3150 0.3350 0.3150 0.3300 117,990 +0.03(+8.20%)
Aug 11, 2020 0.3100 0.3200 0.3050 0.3050 245,419 -0.03(-8.96%)
Aug 10, 2020 0.3500 0.3750 0.3200 0.3350 460,531 -0.01(-4.29%)
Aug 07, 2020 0.3600 0.3600 0.2950 0.3500 636,456 -0.01(-2.78%)
Aug 06, 2020 0.3900 0.3900 0.3500 0.3600 443,716 -0.02(-4.00%)
Aug 05, 2020 0.3950 0.4200 0.3600 0.3750 518,433 -0.02(-3.85%)
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.