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 (%)
Mar 29, 2019 0.2250 0.2400 0.2150 0.2150 81,403 -0.01(-4.44%)
Mar 28, 2019 0.2300 0.2300 0.2250 0.2250 71,200 -0.01(-4.26%)
Mar 27, 2019 0.2300 0.2400 0.2250 0.2350 81,954 +0.00(+0.00%)
Mar 26, 2019 0.2500 0.2600 0.2350 0.2350 277,400 -0.01(-2.08%)
Mar 25, 2019 0.2300 0.2450 0.2200 0.2400 136,344 +0.02(+11.63%)
Mar 22, 2019 0.2200 0.2250 0.2150 0.2150 92,243 +0.00(+0.00%)
Mar 21, 2019 0.2150 0.2200 0.2150 0.2150 118,498 +0.01(+4.88%)
Mar 20, 2019 0.2200 0.2200 0.2000 0.2050 153,000 -0.01(-2.38%)
Mar 19, 2019 0.2100 0.2200 0.2050 0.2100 139,446 +0.00(+0.00%)
Mar 18, 2019 0.2050 0.2150 0.2000 0.2100 178,100 +0.01(+7.69%)
Mar 15, 2019 0.2050 0.2050 0.1950 0.1950 144,857 -0.01(-4.88%)
Mar 14, 2019 0.2150 0.2150 0.2050 0.2050 42,538 +0.00(+0.00%)
Mar 13, 2019 0.2150 0.2300 0.2000 0.2050 148,135 -0.01(-2.38%)
Mar 12, 2019 0.2000 0.2100 0.2000 0.2100 186,000 +0.01(+5.00%)
Mar 11, 2019 0.2000 0.2100 0.1950 0.2000 81,183 -0.00(-2.44%)
Mar 08, 2019 0.2050 0.2050 0.2050 0.2050 17,000 +0.00(+2.50%)
Mar 07, 2019 0.2000 0.2000 0.2000 0.2000 28,000 -0.00(-2.44%)
Mar 06, 2019 0.2050 0.2150 0.1950 0.2050 98,000 +0.00(+0.00%)
Mar 05, 2019 0.2150 0.2150 0.2000 0.2050 75,125 -0.01(-2.38%)
Mar 04, 2019 0.2050 0.2150 0.2050 0.2100 38,239 -0.01(-2.33%)
Mar 01, 2019 0.2250 0.2250 0.2100 0.2150 107,650 -0.02(-6.52%)
Feb 28, 2019 0.2250 0.2350 0.2250 0.2300 8,286 -0.00(-2.13%)
Feb 27, 2019 0.2350 0.2350 0.2300 0.2350 24,268 -0.01(-2.08%)
Feb 26, 2019 0.2300 0.2500 0.2300 0.2400 191,367 +0.01(+4.35%)
Feb 25, 2019 0.2300 0.2500 0.2300 0.2300 112,881 -0.01(-6.12%)
Feb 22, 2019 0.2300 0.2450 0.2300 0.2450 62,758 +0.01(+6.52%)
Feb 21, 2019 0.2450 0.2450 0.2300 0.2300 164,585 -0.01(-6.12%)
Feb 20, 2019 0.2400 0.2500 0.2400 0.2450 279,255 +0.01(+6.52%)
Feb 19, 2019 0.2200 0.2400 0.2200 0.2300 430,316 +0.02(+9.52%)
Feb 15, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Feb 14, 2019 0.2050 0.2100 0.1900 0.2050 161,401 -0.01(-2.38%)
Feb 13, 2019 0.2150 0.2200 0.2100 0.2100 50,000 -0.01(-2.33%)
Feb 12, 2019 0.2200 0.2250 0.2150 0.2150 60,500 -0.01(-4.44%)
Feb 11, 2019 0.2200 0.2250 0.2200 0.2250 34,500 +0.00(+0.00%)
Feb 08, 2019 0.2150 0.2250 0.2150 0.2250 8,850 +0.01(+4.65%)
Feb 07, 2019 0.2150 0.2200 0.2150 0.2150 6,300 -0.01(-4.44%)
Feb 06, 2019 0.2200 0.2250 0.2050 0.2250 67,500 +0.01(+4.65%)
Feb 05, 2019 0.2100 0.2150 0.2050 0.2150 170,020 +0.01(+2.38%)
Feb 04, 2019 0.2100 0.2100 0.2000 0.2100 94,661 -0.01(-4.55%)
Feb 01, 2019 0.2100 0.2250 0.2050 0.2200 66,352 +0.01(+4.76%)
Jan 31, 2019 0.2250 0.2250 0.2050 0.2100 201,110 -0.02(-6.67%)
Jan 30, 2019 0.2250 0.2250 0.2100 0.2250 62,481 +0.00(+0.00%)
Jan 29, 2019 0.2100 0.2250 0.2100 0.2250 73,215 +0.02(+7.14%)
Jan 28, 2019 0.2150 0.2250 0.2050 0.2100 221,308 -0.01(-2.33%)
Jan 25, 2019 0.2000 0.2250 0.2000 0.2150 296,539 +0.01(+4.88%)
Jan 24, 2019 0.2050 0.2050 0.1950 0.2050 101,000 +0.00(+0.00%)
Jan 23, 2019 0.2050 0.2050 0.1950 0.2050 20,521 +0.00(+0.00%)
Jan 22, 2019 0.2050 0.2100 0.1900 0.2050 80,798 +0.00(+2.50%)
Jan 21, 2019 0.2100 0.2100 0.1900 0.2000 200,787 -0.02(-9.09%)
Jan 18, 2019 0.2200 0.2300 0.2100 0.2200 97,876 -0.01(-4.35%)
Jan 17, 2019 0.2350 0.2400 0.2250 0.2300 71,491 -0.01(-6.12%)
Jan 16, 2019 0.2500 0.2500 0.2350 0.2450 24,242 -0.01(-2.00%)
Jan 15, 2019 0.2350 0.2500 0.2300 0.2500 32,300 +0.00(+0.00%)
Jan 14, 2019 0.2500 0.2500 0.2500 0.2500 48,100 +0.00(+0.00%)
Jan 11, 2019 0.2500 0.2500 0.2350 0.2500 74,900 -0.02(-5.66%)
Jan 10, 2019 0.2450 0.2650 0.2250 0.2650 171,839 +0.01(+3.92%)
Jan 08, 2019 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Jan 07, 2019 0.2600 0.2650 0.2450 0.2650 22,800 +0.00(+0.00%)
Jan 04, 2019 0.2650 0.2650 0.2500 0.2650 16,200 -0.01(-1.85%)
Jan 03, 2019 0.2600 0.2700 0.2600 0.2700 72,000 +0.02(+8.00%)
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.