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

Defiance Silver Corp (TSV: DEF )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2021 0.9200 0.9600 0.9200 0.9600 270,710 +0.04(+4.35%)
May 28, 2021 0.9000 0.9200 0.9000 0.9200 100,514 +0.00(+0.00%)
May 27, 2021 0.9000 0.9200 0.8700 0.9200 164,447 +0.01(+1.10%)
May 26, 2021 0.9400 0.9400 0.8750 0.9100 376,723 -0.03(-3.19%)
May 25, 2021 0.9300 0.9600 0.9300 0.9400 201,268 +0.01(+1.08%)
May 21, 2021 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
May 20, 2021 0.9500 0.9700 0.8800 0.8900 1,490,941 -0.07(-7.29%)
May 19, 2021 1.000 1.040 0.9300 0.9600 948,982 -0.09(-8.57%)
May 18, 2021 1.070 1.070 1.000 1.050 389,228 +0.05(+5.00%)
May 17, 2021 0.9600 1.050 0.9600 1.000 644,077 +0.04(+4.17%)
May 14, 2021 0.9300 0.9800 0.9100 0.9600 209,352 +0.06(+6.67%)
May 13, 2021 0.9300 0.9300 0.8700 0.9000 140,929 +0.00(+0.00%)
May 12, 2021 1.000 1.000 0.8900 0.9000 283,511 -0.09(-9.09%)
May 11, 2021 0.9200 1.000 0.9000 0.9900 338,856 +0.07(+7.61%)
May 10, 2021 0.9200 1.020 0.9200 0.9200 586,976 +0.01(+1.10%)
May 07, 2021 0.8800 0.9200 0.8600 0.9100 626,658 +0.06(+7.06%)
May 06, 2021 0.8000 0.8500 0.7900 0.8500 611,750 +0.08(+10.39%)
May 05, 2021 0.7400 0.7700 0.7200 0.7700 285,056 +0.03(+4.05%)
May 04, 2021 0.7700 0.7700 0.7300 0.7400 171,566 -0.01(-1.33%)
May 03, 2021 0.7200 0.7500 0.7200 0.7500 208,478 +0.05(+7.14%)
Apr 30, 2021 0.7500 0.7500 0.7000 0.7000 362,919 -0.05(-6.67%)
Apr 29, 2021 0.7400 0.7800 0.7400 0.7500 677,054 +0.01(+1.35%)
Apr 28, 2021 0.7200 0.7600 0.7200 0.7400 540,276 +0.02(+2.78%)
Apr 27, 2021 0.7300 0.7300 0.7100 0.7200 333,833 +0.01(+1.41%)
Apr 26, 2021 0.7200 0.7300 0.7100 0.7100 276,087 -0.01(-1.39%)
Apr 23, 2021 0.7500 0.7500 0.7100 0.7200 119,067 +0.00(+0.00%)
Apr 22, 2021 0.7700 0.7700 0.7200 0.7200 242,143 -0.03(-4.00%)
Apr 21, 2021 0.7500 0.7500 0.7300 0.7500 390,256 +0.00(+0.00%)
Apr 20, 2021 0.7700 0.7700 0.7400 0.7500 272,588 -0.02(-2.60%)
Apr 19, 2021 0.7400 0.7800 0.7300 0.7700 333,588 +0.05(+6.94%)
Apr 16, 2021 0.7800 0.7800 0.6800 0.7200 405,811 -0.01(-1.37%)
Apr 15, 2021 0.7000 0.7500 0.7000 0.7300 332,779 +0.04(+5.80%)
Apr 14, 2021 0.7700 0.7700 0.6800 0.6900 235,873 -0.03(-4.17%)
Apr 13, 2021 0.7500 0.7500 0.7000 0.7200 261,088 -0.01(-1.37%)
Apr 12, 2021 0.7300 0.7600 0.7150 0.7300 538,272 +0.03(+4.29%)
Apr 09, 2021 0.7100 0.7500 0.7000 0.7000 253,078 -0.03(-4.11%)
Apr 08, 2021 0.6700 0.7400 0.6700 0.7300 437,470 +0.06(+8.96%)
Apr 07, 2021 0.6900 0.6900 0.6500 0.6700 173,514 -0.01(-1.47%)
Apr 06, 2021 0.6800 0.7100 0.6800 0.6800 253,953 +0.03(+4.62%)
Apr 05, 2021 0.6400 0.6750 0.6400 0.6500 337,921 +0.02(+3.17%)
Apr 01, 2021 0.6300 0.6300 0.6300 0 +0.04(+6.78%)
Mar 31, 2021 0.5300 0.5900 0.5200 0.5900 288,798 +0.08(+15.69%)
Mar 30, 2021 0.5500 0.5500 0.5100 0.5100 344,761 -0.05(-8.93%)
Mar 29, 2021 0.5700 0.5800 0.5600 0.5600 235,732 -0.01(-1.75%)
Mar 26, 2021 0.5700 0.5700 0.5500 0.5700 330,528 +0.02(+3.64%)
Mar 25, 2021 0.5500 0.5900 0.5400 0.5500 548,075 -0.02(-3.51%)
Mar 24, 2021 0.6200 0.6200 0.5700 0.5700 349,809 -0.03(-5.00%)
Mar 23, 2021 0.6300 0.6300 0.5900 0.6000 262,453 -0.03(-4.76%)
Mar 22, 2021 0.6100 0.6700 0.6100 0.6300 294,220 -0.01(-1.56%)
Mar 19, 2021 0.6700 0.6800 0.6300 0.6400 213,980 -0.01(-1.54%)
Mar 18, 2021 0.7200 0.7300 0.6500 0.6500 318,139 -0.08(-10.96%)
Mar 17, 2021 0.6700 0.7400 0.6600 0.7300 483,235 +0.05(+7.35%)
Mar 16, 2021 0.7000 0.7000 0.6800 0.6800 221,175 +0.00(+0.00%)
Mar 15, 2021 0.6900 0.7200 0.6700 0.6800 642,334 +0.02(+3.03%)
Mar 12, 2021 0.6100 0.6900 0.6100 0.6600 302,308 +0.02(+3.13%)
Mar 11, 2021 0.6500 0.6600 0.6100 0.6400 184,857 -0.01(-1.54%)
Mar 10, 2021 0.6500 0.6600 0.6200 0.6500 261,267 +0.02(+3.17%)
Mar 09, 2021 0.6100 0.6500 0.6000 0.6300 444,539 +0.06(+10.53%)
Mar 08, 2021 0.5700 0.5800 0.5500 0.5700 232,193 -0.01(-1.72%)
Mar 05, 2021 0.5700 0.6000 0.5400 0.5800 325,596 +0.01(+1.75%)
Mar 04, 2021 0.6100 0.6200 0.5300 0.5700 516,153 -0.03(-5.00%)
Mar 03, 2021 0.6500 0.6500 0.5900 0.6000 370,766 -0.03(-4.76%)
Mar 02, 2021 0.6100 0.6600 0.6100 0.6300 400,995 +0.01(+1.61%)
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.