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

Defiance Silver Corp (TSV: DEF )

0.3150 -0.1100 (-25.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2019 0.1850 0.1900 0.1800 0.1850 85,565 +0.01(+2.78%)
May 30, 2019 0.1800 0.1900 0.1800 0.1800 24,150 +0.00(+0.00%)
May 29, 2019 0.1800 0.1800 0.1800 0.1800 7,225 -0.02(-7.69%)
May 28, 2019 0.1850 0.1950 0.1850 0.1950 88,127 +0.01(+5.41%)
May 27, 2019 0.1850 0.1850 0.1850 0.1850 9,000 -0.01(-2.63%)
May 24, 2019 0.1900 0.1900 0.1900 0.1900 14,000 -0.01(-5.00%)
May 23, 2019 0.2050 0.2050 0.2000 0.2000 99,500 -0.01(-4.76%)
May 22, 2019 0.1700 0.2100 0.1700 0.2100 84,500 +0.04(+20.00%)
May 21, 2019 0.1700 0.1750 0.1600 0.1750 207,600 -0.01(-2.78%)
May 17, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 16, 2019 0.1850 0.1900 0.1800 0.1900 55,554 +0.00(+0.00%)
May 15, 2019 0.2000 0.2050 0.1850 0.1900 490,503 -0.02(-9.52%)
May 14, 2019 0.1950 0.2150 0.1950 0.2100 107,903 +0.01(+7.69%)
May 13, 2019 0.1900 0.1950 0.1900 0.1950 9,500 -0.01(-2.50%)
May 10, 2019 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
May 09, 2019 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
May 08, 2019 0.2150 0.2200 0.2000 0.2000 50,338 +0.00(+0.00%)
May 07, 2019 0.1900 0.2150 0.1900 0.2000 83,671 +0.01(+5.26%)
May 06, 2019 0.1900 0.1900 0.1850 0.1900 12,750 -0.01(-2.56%)
May 03, 2019 0.1950 0.2000 0.1850 0.1950 103,440 +0.01(+5.41%)
May 02, 2019 0.1800 0.1850 0.1800 0.1850 74,000 +0.01(+2.78%)
May 01, 2019 0.1900 0.1900 0.1800 0.1800 101,000 -0.01(-2.70%)
Apr 30, 2019 0.1950 0.1950 0.1850 0.1850 137,046 -0.01(-5.13%)
Apr 29, 2019 0.1950 0.2000 0.1950 0.1950 48,900 +0.00(+0.00%)
Apr 26, 2019 0.2000 0.2100 0.1950 0.1950 85,154 -0.01(-2.50%)
Apr 25, 2019 0.2000 0.2000 0.1950 0.2000 53,500 +0.01(+2.56%)
Apr 24, 2019 0.2050 0.2050 0.1950 0.1950 24,400 -0.01(-4.88%)
Apr 23, 2019 0.1950 0.2050 0.1950 0.2050 212,000 +0.01(+5.13%)
Apr 22, 2019 0.2000 0.2000 0.1950 0.1950 58,400 -0.01(-2.50%)
Apr 18, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 17, 2019 0.2050 0.2050 0.2000 0.2000 16,087 +0.00(+0.00%)
Apr 16, 2019 0.2100 0.2100 0.2000 0.2000 45,399 -0.01(-6.98%)
Apr 15, 2019 0.2100 0.2250 0.2100 0.2150 120,200 +0.01(+2.38%)
Apr 12, 2019 0.2100 0.2100 0.2050 0.2100 44,482 +0.00(+0.00%)
Apr 11, 2019 0.2150 0.2200 0.2100 0.2100 78,300 -0.02(-6.67%)
Apr 10, 2019 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Apr 09, 2019 0.2250 0.2250 0.2250 0.2250 5,000 +0.01(+2.27%)
Apr 08, 2019 0.2300 0.2300 0.2200 0.2200 33,108 +0.00(+0.00%)
Apr 05, 2019 0.2050 0.2450 0.2050 0.2200 67,500 +0.02(+7.32%)
Apr 04, 2019 0.2000 0.2100 0.2000 0.2050 93,420 +0.00(+0.00%)
Apr 03, 2019 0.2050 0.2100 0.2000 0.2050 57,500 +0.00(+2.50%)
Apr 02, 2019 0.2100 0.2100 0.2000 0.2000 120,500 -0.01(-4.76%)
Apr 01, 2019 0.2200 0.2200 0.2100 0.2100 87,279 -0.01(-2.33%)
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%)
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.