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 08, 2023 0.1850 0.1850 0.1750 0.1750 39,500 -0.01(-2.78%)
May 05, 2023 0.1900 0.1900 0.1800 0.1800 201,126 -0.01(-2.70%)
May 04, 2023 0.1900 0.1950 0.1850 0.1850 247,087 +0.01(+2.78%)
May 03, 2023 0.1850 0.1850 0.1800 0.1800 25,300 -0.01(-2.70%)
May 02, 2023 0.1650 0.1900 0.1650 0.1850 189,100 +0.01(+8.82%)
May 01, 2023 0.1650 0.1750 0.1600 0.1700 168,960 +0.00(+0.00%)
Apr 28, 2023 0.1600 0.1700 0.1600 0.1700 44,900 +0.01(+3.03%)
Apr 27, 2023 0.1850 0.1850 0.1650 0.1650 174,197 -0.02(-10.81%)
Apr 26, 2023 0.1700 0.1900 0.1650 0.1850 149,895 +0.02(+12.12%)
Apr 25, 2023 0.1700 0.1750 0.1650 0.1650 39,540 +0.00(+0.00%)
Apr 24, 2023 0.1750 0.1750 0.1600 0.1650 104,052 -0.01(-5.71%)
Apr 21, 2023 0.1850 0.1850 0.1700 0.1750 226,316 -0.02(-7.89%)
Apr 20, 2023 0.1850 0.1900 0.1850 0.1900 56,255 +0.01(+5.56%)
Apr 19, 2023 0.1900 0.1900 0.1800 0.1800 95,382 +0.00(+0.00%)
Apr 18, 2023 0.1900 0.1900 0.1750 0.1800 262,243 -0.02(-7.69%)
Apr 17, 2023 0.2200 0.2200 0.1900 0.1950 179,523 -0.02(-9.30%)
Apr 14, 2023 0.2350 0.2400 0.2050 0.2150 174,065 -0.02(-8.51%)
Apr 13, 2023 0.2450 0.2450 0.2100 0.2350 308,287 -0.01(-2.08%)
Apr 12, 2023 0.2100 0.2400 0.2100 0.2400 683,528 +0.04(+17.07%)
Apr 11, 2023 0.1850 0.2050 0.1850 0.2050 122,847 +0.01(+7.89%)
Apr 10, 2023 0.1900 0.1950 0.1850 0.1900 174,150 -0.01(-5.00%)
Apr 06, 2023 0.2000 0 +0.02(+8.11%)
Apr 05, 2023 0.2150 0.2150 0.1850 0.1850 220,974 -0.02(-11.90%)
Apr 04, 2023 0.2150 0.2200 0.2000 0.2100 124,416 +0.00(+0.00%)
Apr 03, 2023 0.1700 0.2200 0.1700 0.2100 771,953 +0.04(+23.53%)
Mar 31, 2023 0.1650 0.1750 0.1650 0.1700 311,998 +0.01(+3.03%)
Mar 30, 2023 0.1300 0.1650 0.1300 0.1650 606,827 +0.03(+22.22%)
Mar 29, 2023 0.1400 0.1400 0.1350 0.1350 204,890 +0.00(+0.00%)
Mar 28, 2023 0.1350 0.1400 0.1350 0.1350 89,182 +0.00(+0.00%)
Mar 27, 2023 0.1350 0.1350 0.1350 0.1350 65,500 -0.01(-3.57%)
Mar 24, 2023 0.1350 0.1400 0.1350 0.1400 129,912 +0.01(+3.70%)
Mar 23, 2023 0.1350 0.1450 0.1350 0.1350 184,360 +0.00(+0.00%)
Mar 22, 2023 0.1300 0.1350 0.1300 0.1350 122,821 +0.01(+3.85%)
Mar 21, 2023 0.1400 0.1400 0.1300 0.1300 154,500 -0.01(-7.14%)
Mar 20, 2023 0.1450 0.1450 0.1350 0.1400 124,878 +0.00(+0.00%)
Mar 17, 2023 0.1350 0.1450 0.1350 0.1400 311,300 +0.01(+3.70%)
Mar 16, 2023 0.1350 0.1350 0.1350 0.1350 22,954 +0.00(+0.00%)
Mar 15, 2023 0.1300 0.1400 0.1300 0.1350 65,632 +0.01(+3.85%)
Mar 14, 2023 0.1450 0.1450 0.1300 0.1300 107,528 -0.01(-7.14%)
Mar 13, 2023 0.1300 0.1400 0.1300 0.1400 62,099 +0.01(+7.69%)
Mar 10, 2023 0.1350 0.1350 0.1300 0.1300 10,273 +0.00(+0.00%)
Mar 09, 2023 0.1300 0.1350 0.1300 0.1300 96,646 +0.00(+0.00%)
Mar 08, 2023 0.1350 0.1350 0.1300 0.1300 114,279 -0.01(-7.14%)
Mar 07, 2023 0.1300 0.1400 0.1300 0.1400 119,810 +0.00(+0.00%)
Mar 06, 2023 0.1400 0.1400 0.1400 0.1400 39,583 +0.00(+0.00%)
Mar 03, 2023 0.1400 0.1450 0.1400 0.1400 33,250 +0.00(+0.00%)
Mar 02, 2023 0.1400 0.1400 0.1400 0.1400 28,750 +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.