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 (%)
May 29, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
May 27, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 26, 2014 0.0950 0.0950 0.0900 0.0900 127,600 -0.01(-5.26%)
May 23, 2014 0.0950 0.0950 0.0950 0.0950 40,000 +0.01(+5.56%)
May 22, 2014 0.1000 0.1000 0.0900 0.0900 24,999 -0.01(-10.00%)
May 21, 2014 0.1000 0.1050 0.1000 0.1000 45,750 +0.00(+0.00%)
May 20, 2014 0.1000 0.1000 0.1000 0.1000 21,000 +0.00(+0.00%)
May 16, 2014 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
May 15, 2014 0.1000 0.1000 0.0850 0.0850 32,000 -0.03(-29.17%)
May 14, 2014 0.1150 0.1200 0.1150 0.1200 6,000 +0.02(+20.00%)
May 13, 2014 0.1050 0.1050 0.1000 0.1000 45,000 +0.00(+0.00%)
May 12, 2014 0.1000 0.1000 0.1000 0.1000 33,000 +0.01(+5.26%)
May 09, 2014 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
May 05, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 30, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Apr 24, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 23, 2014 0.1000 0.1000 0.1000 0.1000 43,000 +0.00(+0.00%)
Apr 15, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 11, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 08, 2014 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Apr 07, 2014 0.1150 0.1150 0.1150 0.1150 32,000 -0.03(-23.33%)
Mar 31, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 28, 2014 0.1400 0.1500 0.1400 0.1500 7,000 +0.04(+36.36%)
Mar 27, 2014 0.1150 0.1150 0.1100 0.1100 51,500 +0.00(+0.00%)
Mar 19, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 18, 2014 0.1100 0.1100 0.1100 0.1100 80,000 -0.01(-12.00%)
Mar 14, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 21, 2014 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Feb 20, 2014 0.1050 0.1050 0.1000 0.1000 86,500 +0.00(+0.00%)
Feb 18, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 14, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 13, 2014 0.0750 0.1000 0.0750 0.1000 198,500 +0.04(+66.67%)
Feb 12, 2014 0.0550 0.0600 0.0550 0.0600 227,000 +0.01(+20.00%)
Feb 11, 2014 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Feb 04, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 03, 2014 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Jan 30, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2014 0.0400 0.0500 0.0400 0.0500 70,500 +0.00(+0.00%)
Jan 27, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 23, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2014 0.0450 0.0500 0.0450 0.0500 186,000 +0.01(+11.11%)
Jan 21, 2014 0.0350 0.0450 0.0350 0.0450 117,000 +0.01(+28.57%)
Jan 20, 2014 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Jan 17, 2014 0.0300 0.0300 0.0300 0.0300 182,000 +0.00(+0.00%)
Jan 15, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 14, 2014 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Jan 09, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 06, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 02, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 31, 2013 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 30, 2013 0.0400 0.0400 0.0350 0.0400 166,000 -0.00(-11.11%)
Dec 27, 2013 0.0450 0.0450 0.0450 0.0450 2,500 +0.01(+50.00%)
Dec 20, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 18, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 16, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 13, 2013 0.0350 0.0350 0.0350 0.0350 15,000 -0.01(-22.22%)
Dec 10, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 05, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 04, 2013 0.0450 0.0450 0.0450 0.0450 34,500 +0.00(+12.50%)
Nov 29, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 28, 2013 0.0350 0.0350 0.0350 0.0350 12,500 +0.01(+40.00%)
Nov 27, 2013 0.0300 0.0300 0.0250 0.0250 89,000 -0.00(-16.67%)
Nov 26, 2013 0.0300 0.0300 0.0300 0.0300 98,000 +0.00(+20.00%)
Nov 25, 2013 0.0300 0.0300 0.0250 0.0250 117,000 -0.00(-16.67%)
Nov 22, 2013 0.0500 0.0500 0.0250 0.0300 41,000 -0.02(-40.00%)
Nov 20, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 19, 2013 0.0550 0.0550 0.0550 0.0550 11,500 -0.02(-21.43%)
Nov 13, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 08, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 05, 2013 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Nov 04, 2013 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Nov 01, 2013 0.0700 0.0700 0.0700 0.0700 54,000 +0.00(+0.00%)
Oct 18, 2013 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Oct 17, 2013 0.0550 0.0550 0.0550 0.0550 51,000 +0.00(+0.00%)
Oct 11, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 10, 2013 0.0600 0.0600 0.0550 0.0550 57,000 -0.00(-8.33%)
Oct 09, 2013 0.0550 0.0600 0.0550 0.0600 2,500 +0.00(+0.00%)
Oct 04, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 02, 2013 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Sep 24, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Sep 20, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 13, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 12, 2013 0.0800 0.0800 0.0800 0.0800 70,001 +0.00(+0.00%)
Sep 10, 2013 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Sep 06, 2013 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Sep 04, 2013 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Sep 03, 2013 0.0750 0.0950 0.0750 0.0950 29,000 +0.00(+0.00%)
Aug 29, 2013 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 28, 2013 0.0750 0.0900 0.0750 0.0900 9,500 +0.00(+5.88%)
Aug 27, 2013 0.0850 0.0850 0.0850 0.0850 13,500 +0.00(+0.00%)
Aug 26, 2013 0.0850 0.0850 0.0850 0.0850 40,000 -0.01(-10.53%)
Aug 19, 2013 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 16, 2013 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Aug 15, 2013 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-9.09%)
Aug 14, 2013 0.0700 0.1100 0.0700 0.1100 81,000 +0.04(+57.14%)
Aug 13, 2013 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 12, 2013 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Aug 09, 2013 0.0700 0.0700 0.0700 0.0700 28,000 -0.02(-22.22%)
Aug 08, 2013 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Aug 06, 2013 0.0800 0.0800 0.0800 500 -0.01(-15.79%)
Aug 01, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 31, 2013 0.0950 0.0950 0.0850 0.0950 58,000 +0.00(+0.00%)
Jul 30, 2013 0.0950 0.0950 0.0900 0.0950 26,500 +0.00(+0.00%)
Jul 29, 2013 0.0900 0.0950 0.0900 0.0950 16,000 +0.01(+5.56%)
Jul 26, 2013 0.0800 0.0900 0.0800 0.0900 10,000 +0.01(+20.00%)
Jul 25, 2013 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-16.67%)
Jul 24, 2013 0.0800 0.0900 0.0750 0.0900 23,500 +0.00(+0.00%)
Jul 23, 2013 0.0900 0.0900 0.0900 0.0900 24,000 -0.01(-5.26%)
Jul 22, 2013 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Jul 19, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 18, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 17, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 15, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 12, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 11, 2013 0.0750 0.0900 0.0750 0.0900 30,000 +0.01(+12.50%)
Jul 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 09, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 08, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 05, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 04, 2013 0.0800 0.0800 0.0800 0.0800 1,500 -0.01(-5.88%)
Jul 03, 2013 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jul 02, 2013 0.0750 0.0900 0.0750 0.0900 12,500 +0.01(+12.50%)
Jun 28, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 26, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 25, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 24, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 21, 2013 0.0650 0.0800 0.0650 0.0800 5,000 +0.00(+0.00%)
Jun 20, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 19, 2013 0.0800 0.0800 0.0800 0.0800 2,000 +0.02(+33.33%)
Jun 18, 2013 0.0600 0.0600 0.0600 0.0600 3,000 -0.03(-33.33%)
Jun 17, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 14, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 13, 2013 0.0600 0.0900 0.0550 0.0900 36,312 +0.00(+0.00%)
Jun 12, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jun 11, 2013 0.0650 0.0900 0.0650 0.0900 11,500 -0.01(-10.00%)
Jun 10, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 07, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 06, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 05, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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.