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 17, 2024 0.4350 0.4550 0.3150 0.3150 1,734,342 -0.11(-25.88%)
May 16, 2024 0.3650 0.5350 0.3400 0.4250 4,712,821 +0.01(+1.19%)
May 15, 2024 0.2950 0.4400 0.2950 0.4200 3,797,959 +0.12(+42.37%)
May 14, 2024 0.3000 0.3130 0.2950 0.2950 779,607 -0.01(-1.67%)
May 13, 2024 0.2400 0.3000 0.2400 0.3000 1,453,712 +0.07(+27.66%)
May 10, 2024 0.2500 0.2500 0.2300 0.2350 269,725 -0.02(-6.00%)
May 09, 2024 0.2450 0.2550 0.2450 0.2500 501,346 -0.01(-1.96%)
May 08, 2024 0.2350 0.2550 0.2350 0.2550 445,850 +0.01(+2.00%)
May 07, 2024 0.2400 0.2550 0.2350 0.2500 352,907 +0.02(+6.38%)
May 06, 2024 0.2050 0.2450 0.2050 0.2350 322,825 +0.03(+17.50%)
May 03, 2024 0.2000 0.2000 0.2000 0.2000 253,500 +0.00(+0.00%)
May 02, 2024 0.1950 0.2050 0.1900 0.2000 63,974 +0.01(+2.56%)
May 01, 2024 0.2050 0.2100 0.1950 0.1950 173,000 -0.01(-4.88%)
Apr 30, 2024 0.2150 0.2150 0.1950 0.2050 468,364 -0.01(-4.65%)
Apr 29, 2024 0.2250 0.2350 0.2100 0.2150 191,556 -0.02(-6.52%)
Apr 26, 2024 0.2200 0.2300 0.2200 0.2300 130,153 +0.01(+4.55%)
Apr 25, 2024 0.2000 0.2200 0.2000 0.2200 207,887 +0.02(+7.32%)
Apr 24, 2024 0.2050 0.2050 0.1900 0.2050 225,987 +0.00(+0.00%)
Apr 23, 2024 0.1850 0.2100 0.1850 0.2050 609,889 +0.02(+10.81%)
Apr 22, 2024 0.1800 0.1900 0.1800 0.1850 140,671 +0.00(+0.00%)
Apr 19, 2024 0.1700 0.1850 0.1700 0.1850 189,623 +0.01(+8.82%)
Apr 18, 2024 0.1750 0.1850 0.1700 0.1700 375,175 +0.00(+0.00%)
Apr 17, 2024 0.1750 0.1800 0.1700 0.1700 104,800 -0.00(-2.86%)
Apr 16, 2024 0.1800 0.1800 0.1600 0.1750 331,379 -0.01(-2.78%)
Apr 15, 2024 0.1750 0.1900 0.1700 0.1800 467,359 +0.00(+0.00%)
Apr 12, 2024 0.2000 0.2100 0.1750 0.1800 416,649 -0.01(-5.26%)
Apr 11, 2024 0.1950 0.1950 0.1700 0.1900 526,683 -0.01(-2.56%)
Apr 10, 2024 0.1950 0.2150 0.1900 0.1950 710,499 -0.01(-7.14%)
Apr 09, 2024 0.2300 0.2350 0.1950 0.2100 298,166 -0.02(-6.67%)
Apr 08, 2024 0.2300 0.2300 0.2150 0.2250 970,934 +0.02(+7.14%)
Apr 05, 2024 0.1950 0.2150 0.1950 0.2100 379,704 +0.01(+2.44%)
Apr 04, 2024 0.2100 0.2250 0.2050 0.2050 721,976 +0.00(+0.00%)
Apr 03, 2024 0.1950 0.2150 0.1950 0.2050 607,450 +0.02(+10.81%)
Apr 02, 2024 0.1500 0.1850 0.1500 0.1850 679,324 +0.04(+23.33%)
Apr 01, 2024 0.1350 0.1500 0.1350 0.1500 336,557 +0.01(+11.11%)
Mar 28, 2024 0.1350 0 +0.01(+8.00%)
Mar 27, 2024 0.1200 0.1250 0.1150 0.1250 37,700 +0.01(+4.17%)
Mar 26, 2024 0.1200 0.1200 0.1150 0.1200 114,247 +0.00(+0.00%)
Mar 25, 2024 0.1200 0.1200 0.1200 0.1200 199,258 +0.00(+0.00%)
Mar 22, 2024 0.1200 0.1200 0.1150 0.1200 138,700 -0.01(-4.00%)
Mar 21, 2024 0.1300 0.1350 0.1250 0.1250 126,497 -0.01(-3.85%)
Mar 20, 2024 0.1250 0.1300 0.1200 0.1300 231,853 +0.00(+0.00%)
Mar 19, 2024 0.1350 0.1400 0.1300 0.1300 524,217 -0.01(-3.70%)
Mar 18, 2024 0.1150 0.1350 0.1150 0.1350 1,519,876 +0.03(+22.73%)
Mar 15, 2024 0.1050 0.1100 0.1030 0.1100 1,026,487 +0.01(+4.76%)
Mar 14, 2024 0.1050 0.1050 0.1050 0.1050 249,286 +0.00(+0.00%)
Mar 13, 2024 0.1000 0.1050 0.1000 0.1050 1,317,049 +0.00(+5.00%)
Mar 12, 2024 0.1000 0.1000 0.0950 0.1000 110,549 +0.00(+0.00%)
Mar 11, 2024 0.1000 0.1050 0.1000 0.1000 284,625 +0.00(+0.00%)
Mar 08, 2024 0.1050 0.1050 0.1000 0.1000 743,078 +0.00(+0.00%)
Mar 07, 2024 0.1050 0.1050 0.1000 0.1000 1,048,020 +0.00(+0.00%)
Mar 06, 2024 0.1000 0.1080 0.1000 0.1000 1,592,747 -0.00(-4.76%)
Mar 05, 2024 0.1150 0.1200 0.1000 0.1050 834,836 -0.01(-8.70%)
Mar 04, 2024 0.1300 0.1300 0.1150 0.1150 1,898,200 -0.00(-4.17%)
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.