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, 2016 0.2150 0.2300 0.2050 0.2150 145,239 +0.02(+10.26%)
May 30, 2016 0.2100 0.2100 0.1950 0.1950 9,163 -0.01(-2.50%)
May 27, 2016 0.2100 0.2100 0.2000 0.2000 101,400 +0.00(+0.00%)
May 26, 2016 0.1950 0.2050 0.1950 0.2000 316,050 +0.01(+2.56%)
May 25, 2016 0.2000 0.2000 0.1900 0.1950 197,533 -0.02(-9.30%)
May 24, 2016 0.2200 0.2200 0.1900 0.2150 344,200 -0.01(-2.27%)
May 20, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
May 19, 2016 0.2200 0.2300 0.2050 0.2150 138,000 -0.01(-2.27%)
May 18, 2016 0.2350 0.2450 0.2250 0.2200 174,400 -0.02(-8.33%)
May 17, 2016 0.2550 0.2650 0.2350 0.2400 494,985 -0.03(-9.43%)
May 16, 2016 0.2300 0.2650 0.2200 0.2650 2,093,500 +0.04(+17.78%)
May 13, 2016 0.2150 0.2300 0.2150 0.2250 171,700 +0.01(+4.65%)
May 12, 2016 0.2250 0.2300 0.2100 0.2150 437,500 -0.02(-6.52%)
May 11, 2016 0.2150 0.2300 0.2000 0.2300 438,290 +0.02(+9.52%)
May 10, 2016 0.2200 0.2200 0.2000 0.2100 563,585 -0.01(-4.55%)
May 09, 2016 0.2250 0.2500 0.2150 0.2200 401,845 -0.03(-12.00%)
May 06, 2016 0.2350 0.2600 0.2200 0.2500 440,500 +0.03(+13.64%)
May 05, 2016 0.2100 0.2400 0.2100 0.2200 466,001 +0.01(+2.33%)
May 04, 2016 0.2050 0.2300 0.1950 0.2150 468,400 +0.01(+4.88%)
May 03, 2016 0.2200 0.2200 0.2050 0.2050 178,300 -0.01(-2.38%)
May 02, 2016 0.2150 0.2350 0.2100 0.2100 353,975 +0.00(+0.00%)
Apr 29, 2016 0.1950 0.2300 0.1950 0.2100 661,200 +0.01(+7.69%)
Apr 28, 2016 0.2000 0.2100 0.1950 0.1950 238,500 +0.00(+0.00%)
Apr 27, 2016 0.2000 0.2100 0.1950 0.1950 319,750 +0.00(+0.00%)
Apr 26, 2016 0.2050 0.2050 0.1800 0.1950 449,870 -0.01(-7.14%)
Apr 25, 2016 0.2050 0.2150 0.1800 0.2100 152,077 +0.01(+2.44%)
Apr 22, 2016 0.2100 0.2100 0.1650 0.2050 529,323 +0.00(+0.00%)
Apr 21, 2016 0.2100 0.2150 0.1950 0.2050 411,300 +0.01(+5.13%)
Apr 20, 2016 0.2150 0.2150 0.1950 0.1950 573,747 -0.01(-7.14%)
Apr 19, 2016 0.1900 0.2400 0.1900 0.2100 1,940,216 +0.04(+23.53%)
Apr 18, 2016 0.1850 0.1850 0.1600 0.1700 185,090 -0.02(-10.53%)
Apr 15, 2016 0.1650 0.1900 0.1650 0.1900 276,200 +0.03(+18.75%)
Apr 14, 2016 0.1600 0.1700 0.1550 0.1600 236,100 -0.01(-5.88%)
Apr 13, 2016 0.1650 0.1750 0.1600 0.1700 314,900 -0.01(-5.56%)
Apr 12, 2016 0.1900 0.2050 0.1750 0.1800 494,608 -0.02(-10.00%)
Apr 11, 2016 0.1800 0.2100 0.1750 0.2000 1,289,030 +0.03(+14.29%)
Apr 08, 2016 0.1300 0.1800 0.1250 0.1750 532,047 +0.05(+40.00%)
Apr 07, 2016 0.1150 0.1250 0.1150 0.1250 607,000 +0.01(+8.70%)
Apr 06, 2016 0.1150 0.1150 0.1150 0.1150 81,000 +0.00(+0.00%)
Apr 05, 2016 0.1050 0.1150 0.1000 0.1150 166,500 +0.01(+9.52%)
Apr 04, 2016 0.1050 0.1100 0.1050 0.1050 1,052,812 +0.00(+5.00%)
Apr 01, 2016 0.1000 0.1050 0.1000 0.1000 585,500 -0.00(-4.76%)
Mar 31, 2016 0.1050 0.1050 0.1000 0.1050 84,500 +0.00(+5.00%)
Mar 30, 2016 0.0950 0.1050 0.0950 0.1000 45,500 -0.00(-4.76%)
Mar 29, 2016 0.1050 0.1050 0.1000 0.1050 76,700 +0.00(+5.00%)
Mar 28, 2016 0.1000 0.1000 0.1000 0.1000 236,500 +0.00(+0.00%)
Mar 24, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 23, 2016 0.0900 0.0950 0.0900 0.0950 90,000 +0.00(+0.00%)
Mar 22, 2016 0.1000 0.1000 0.0900 0.0950 180,452 +0.00(+0.00%)
Mar 21, 2016 0.0950 0.0950 0.0900 0.0950 38,000 +0.00(+0.00%)
Mar 18, 2016 0.1000 0.1050 0.0950 0.0950 117,000 -0.01(-5.00%)
Mar 17, 2016 0.0950 0.1050 0.0950 0.1000 217,435 +0.01(+5.26%)
Mar 16, 2016 0.0950 0.0950 0.0900 0.0950 120,666 -0.01(-5.00%)
Mar 15, 2016 0.0900 0.1000 0.0900 0.1000 63,000 +0.01(+11.11%)
Mar 14, 2016 0.1000 0.1000 0.0900 0.0900 69,000 +0.00(+0.00%)
Mar 11, 2016 0.0950 0.0950 0.0900 0.0900 63,000 -0.01(-10.00%)
Mar 10, 2016 0.1000 0.1050 0.1000 0.1000 42,600 +0.00(+0.00%)
Mar 09, 2016 0.0950 0.1000 0.0900 0.1000 117,000 +0.01(+5.26%)
Mar 08, 2016 0.1000 0.1000 0.0900 0.0950 223,000 -0.01(-5.00%)
Mar 07, 2016 0.0950 0.1050 0.0950 0.1000 283,000 +0.01(+5.26%)
Mar 04, 2016 0.0900 0.1000 0.0900 0.0950 274,458 +0.01(+5.56%)
Mar 03, 2016 0.0850 0.0900 0.0800 0.0900 198,000 +0.00(+5.88%)
Mar 02, 2016 0.0900 0.0900 0.0850 0.0850 53,500 -0.00(-5.56%)
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.