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

Defiance Silver Corp (TSV: DEF )

0.3200 -0.0200 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 30, 2016 0.3800 0.3800 0.3800 0 +0.03(+7.04%)
Dec 29, 2016 0.3150 0.3950 0.3150 0.3550 305,722 +0.07(+22.41%)
Dec 28, 2016 0.2400 0.2950 0.2350 0.2900 113,389 +0.05(+20.83%)
Dec 23, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Dec 22, 2016 0.2200 0.2250 0.2150 0.2200 33,784 +0.00(+0.00%)
Dec 21, 2016 0.2200 0.2200 0.2100 0.2200 14,400 +0.01(+2.33%)
Dec 20, 2016 0.2350 0.2350 0.2100 0.2150 121,700 -0.01(-4.44%)
Dec 19, 2016 0.2650 0.2650 0.2200 0.2250 236,200 -0.04(-13.46%)
Dec 16, 2016 0.2700 0.2750 0.2600 0.2600 41,000 -0.01(-1.89%)
Dec 15, 2016 0.2600 0.2700 0.2550 0.2650 62,850 -0.01(-3.64%)
Dec 14, 2016 0.3050 0.3050 0.2650 0.2750 53,800 -0.01(-5.17%)
Dec 13, 2016 0.2900 0.3100 0.2900 0.2900 92,300 +0.01(+3.57%)
Dec 12, 2016 0.2900 0.3100 0.2800 0.2800 63,863 -0.00(-1.75%)
Dec 09, 2016 0.3000 0.3000 0.2700 0.2850 95,100 -0.02(-5.00%)
Dec 08, 2016 0.3200 0.3200 0.2850 0.3000 29,500 -0.02(-6.25%)
Dec 07, 2016 0.2950 0.3250 0.2900 0.3200 122,720 +0.03(+8.47%)
Dec 06, 2016 0.2800 0.2950 0.2800 0.2950 94,000 +0.01(+5.36%)
Dec 05, 2016 0.2850 0.2850 0.2600 0.2800 72,026 +0.03(+9.80%)
Dec 02, 2016 0.2800 0.2800 0.2500 0.2550 33,000 -0.02(-5.56%)
Dec 01, 2016 0.2400 0.2750 0.2400 0.2700 75,250 +0.03(+12.50%)
Nov 30, 2016 0.2550 0.2650 0.2400 0.2400 58,200 -0.02(-5.88%)
Nov 29, 2016 0.2650 0.2650 0.2350 0.2550 79,782 -0.02(-5.56%)
Nov 28, 2016 0.2900 0.2900 0.2650 0.2700 63,500 +0.02(+5.88%)
Nov 25, 2016 0.2500 0.2600 0.2450 0.2550 94,450 +0.01(+4.08%)
Nov 24, 2016 0.2500 0.2500 0.2450 0.2450 2,200 +0.00(+0.00%)
Nov 23, 2016 0.2600 0.2650 0.2300 0.2450 364,837 -0.03(-9.26%)
Nov 22, 2016 0.2700 0.2750 0.2600 0.2700 51,260 -0.01(-5.26%)
Nov 21, 2016 0.2700 0.2900 0.2600 0.2850 289,811 -0.01(-1.72%)
Nov 18, 2016 0.3050 0.3050 0.2800 0.2900 221,800 +0.00(+0.00%)
Nov 17, 2016 0.3400 0.3400 0.2900 0.2900 163,332 -0.04(-10.77%)
Nov 16, 2016 0.3600 0.3700 0.3200 0.3250 57,267 -0.03(-9.72%)
Nov 15, 2016 0.3200 0.3600 0.3200 0.3600 80,525 +0.07(+24.14%)
Nov 14, 2016 0.3050 0.3300 0.2850 0.2900 214,712 -0.04(-12.12%)
Nov 11, 2016 0.3800 0.3800 0.3300 0.3300 314,592 -0.04(-12.00%)
Nov 10, 2016 0.4150 0.4150 0.3650 0.3750 145,775 +0.01(+1.35%)
Nov 09, 2016 0.4300 0.4500 0.3700 0.3700 218,319 -0.04(-9.76%)
Nov 08, 2016 0.4050 0.4100 0.3950 0.4100 68,100 -0.03(-6.82%)
Nov 07, 2016 0.4050 0.4400 0.3700 0.4400 260,832 +0.02(+3.53%)
Nov 04, 2016 0.4350 0.4350 0.4150 0.4250 59,690 -0.02(-3.41%)
Nov 03, 2016 0.4300 0.4400 0.3950 0.4400 71,771 +0.02(+4.76%)
Nov 02, 2016 0.4350 0.4400 0.4000 0.4200 76,519 +0.00(+0.00%)
Nov 01, 2016 0.3500 0.4200 0.3300 0.4200 232,350 +0.09(+27.27%)
Oct 31, 2016 0.3200 0.3350 0.3050 0.3300 168,251 -0.01(-2.94%)
Oct 28, 2016 0.3600 0.3600 0.3250 0.3400 174,537 -0.02(-5.56%)
Oct 27, 2016 0.3700 0.3750 0.3600 0.3600 205,280 +0.00(+0.00%)
Oct 26, 2016 0.3950 0.3950 0.3600 0.3600 49,000 -0.02(-5.26%)
Oct 25, 2016 0.3900 0.3900 0.3800 0.3800 10,500 +0.01(+2.70%)
Oct 24, 2016 0.4100 0.4100 0.3650 0.3700 101,800 -0.04(-10.84%)
Oct 21, 2016 0.4400 0.4400 0.3900 0.4150 172,650 -0.03(-5.68%)
Oct 20, 2016 0.4250 0.4400 0.4150 0.4400 202,250 +0.03(+7.32%)
Oct 19, 2016 0.4000 0.4300 0.3850 0.4100 130,000 +0.01(+3.80%)
Oct 18, 2016 0.3550 0.4000 0.3550 0.3950 79,900 +0.05(+16.18%)
Oct 17, 2016 0.3200 0.3400 0.3100 0.3400 99,142 +0.02(+6.25%)
Oct 14, 2016 0.3400 0.3400 0.3250 0.3200 55,060 -0.02(-5.88%)
Oct 13, 2016 0.3200 0.3400 0.3150 0.3400 188,908 +0.04(+11.48%)
Oct 12, 2016 0.3400 0.3400 0.3000 0.3050 262,200 -0.04(-12.86%)
Oct 11, 2016 0.3800 0.3800 0.3350 0.3500 146,717 +0.00(+0.00%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Oct 06, 2016 0.4000 0.4000 0.3450 0.3450 227,000 -0.06(-13.75%)
Oct 05, 2016 0.3800 0.4000 0.3600 0.4000 59,598 +0.00(+0.00%)
Oct 04, 2016 0.3900 0.4100 0.3700 0.4000 202,310 -0.03(-8.05%)
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.