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 29, 2021 0.7000 0.7000 0.6200 0.6400 388,071 -0.08(-11.11%)
Oct 28, 2021 0.7500 0.7500 0.7100 0.7200 133,882 +0.00(+0.00%)
Oct 27, 2021 0.7800 0.7900 0.7200 0.7200 212,089 -0.03(-4.00%)
Oct 26, 2021 0.7600 0.7700 0.7500 258,182 +0.01(+1.35%)
Oct 25, 2021 0.7500 0.7700 0.7200 0.7400 176,991 -0.02(-2.63%)
Oct 22, 2021 0.7400 0.8000 0.7200 0.7600 388,375 +0.01(+1.33%)
Oct 21, 2021 0.7000 0.7500 0.6800 0.7500 381,915 +0.08(+11.94%)
Oct 20, 2021 0.6300 0.7000 0.6000 0.6700 404,910 +0.05(+8.06%)
Oct 19, 2021 0.6500 0.6600 0.6000 0.6200 273,081 +0.04(+6.90%)
Oct 18, 2021 0.6300 0.6300 0.5700 0.5800 311,023 -0.04(-6.45%)
Oct 15, 2021 0.6300 0.6400 0.6100 0.6200 244,795 -0.01(-1.59%)
Oct 14, 2021 0.6200 0.6400 0.6000 0.6300 280,525 +0.06(+10.53%)
Oct 13, 2021 0.5700 0.6200 0.5700 0.5700 300,173 +0.01(+1.79%)
Oct 12, 2021 0.5900 0.5900 0.5600 0.5600 151,405 -0.01(-1.75%)
Oct 08, 2021 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Oct 07, 2021 0.5200 0.5900 0.5100 0.5500 324,686 +0.04(+7.84%)
Oct 06, 2021 0.4800 0.5200 0.4700 0.5100 189,530 +0.03(+6.25%)
Oct 05, 2021 0.4750 0.4800 0.4600 0.4800 74,968 +0.01(+2.13%)
Oct 04, 2021 0.4550 0.4950 0.4550 0.4700 181,418 +0.00(+1.08%)
Oct 01, 2021 0.4500 0.4700 0.4500 0.4650 79,224 +0.03(+6.90%)
Sep 30, 2021 0.4350 0.4700 0.4250 0.4350 244,718 +0.01(+1.16%)
Sep 29, 2021 0.4450 0.4500 0.4200 0.4300 220,289 +0.00(+0.00%)
Sep 28, 2021 0.4650 0.4650 0.4300 0.4300 228,838 -0.04(-7.53%)
Sep 27, 2021 0.4600 0.4700 0.4500 0.4650 77,832 +0.01(+1.09%)
Sep 24, 2021 0.4700 0.4750 0.4500 0.4600 202,125 -0.01(-2.13%)
Sep 23, 2021 0.5000 0.5000 0.4700 0.4700 143,470 -0.03(-6.00%)
Sep 22, 2021 0.5100 0.5300 0.5000 0.5000 181,350 +0.00(+0.00%)
Sep 21, 2021 0.4950 0.5400 0.4950 0.5000 156,477 +0.02(+3.09%)
Sep 20, 2021 0.4700 0.5000 0.4550 0.4850 150,263 -0.02(-3.00%)
Sep 17, 2021 0.5000 0.5100 0.4900 0.5000 57,851 -0.01(-1.96%)
Sep 16, 2021 0.4700 0.5400 0.4400 0.5100 403,237 +0.04(+9.68%)
Sep 15, 2021 0.4850 0.4900 0.4650 0.4650 227,839 -0.02(-4.12%)
Sep 14, 2021 0.4900 0.5300 0.4850 0.4850 346,245 -0.01(-2.02%)
Sep 13, 2021 0.4900 0.5000 0.4650 0.4950 456,516 -0.01(-1.00%)
Sep 10, 2021 0.5500 0.5500 0.4950 0.5000 129,702 -0.04(-7.41%)
Sep 09, 2021 0.5700 0.5700 0.5300 0.5400 118,580 -0.03(-5.26%)
Sep 08, 2021 0.5900 0.5900 0.5400 0.5700 125,545 -0.03(-5.00%)
Sep 07, 2021 0.5600 0.6000 0.5600 0.6000 145,092 +0.03(+5.26%)
Sep 03, 2021 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Sep 02, 2021 0.5900 0.5900 0.5500 0.5500 98,703 -0.04(-6.78%)
Sep 01, 2021 0.5700 0.6000 0.5700 0.5900 91,582 +0.01(+1.72%)
Aug 31, 2021 0.5800 0.6000 0.5700 0.5800 174,330 +0.00(+0.00%)
Aug 30, 2021 0.5600 0.5800 0.5500 0.5800 100,287 +0.03(+5.45%)
Aug 27, 2021 0.5100 0.5900 0.5100 0.5500 432,707 +0.04(+7.84%)
Aug 26, 2021 0.5200 0.5200 0.5100 0.5100 23,430 +0.00(+0.00%)
Aug 25, 2021 0.5400 0.5400 0.5100 0.5100 64,622 -0.03(-5.56%)
Aug 24, 2021 0.5500 0.5700 0.5400 0.5400 137,495 +0.00(+0.00%)
Aug 23, 2021 0.5100 0.5600 0.5000 0.5400 197,620 +0.05(+10.20%)
Aug 20, 2021 0.4700 0.5100 0.4550 0.4900 169,840 +0.02(+4.26%)
Aug 19, 2021 0.4850 0.4900 0.4500 0.4700 310,767 -0.03(-6.00%)
Aug 18, 2021 0.4950 0.5000 0.4600 0.5000 313,510 +0.01(+1.01%)
Aug 17, 2021 0.5400 0.5400 0.4900 0.4950 183,547 -0.04(-6.60%)
Aug 16, 2021 0.5400 0.5400 0.5100 0.5300 59,787 +0.01(+1.92%)
Aug 13, 2021 0.5400 0.5500 0.5200 0.5200 368,121 +0.00(+0.00%)
Aug 12, 2021 0.5300 0.5300 0.4950 0.5200 216,228 -0.02(-3.70%)
Aug 11, 2021 0.5300 0.5700 0.5300 0.5400 113,634 +0.00(+0.00%)
Aug 10, 2021 0.5300 0.5400 0.5100 0.5400 76,847 +0.01(+1.89%)
Aug 09, 2021 0.5500 0.5600 0.5050 0.5300 431,171 -0.03(-5.36%)
Aug 06, 2021 0.5700 0.5800 0.5300 0.5600 360,809 -0.03(-5.08%)
Aug 05, 2021 0.6100 0.6300 0.5700 0.5900 101,693 -0.03(-4.84%)
Aug 04, 2021 0.7000 0.7100 0.6200 0.6200 118,083 -0.06(-8.82%)
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.