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

Defiance Silver Corp (TSV: DEF )

0.2500 -0.0100 (-3.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.2750 0.2800 0.2550 0.2600 350,590 -0.01(-1.89%)
Sep 25, 2024 0.2800 0.2800 0.2600 0.2650 127,544 -0.01(-1.85%)
Sep 24, 2024 0.2500 0.2800 0.2450 0.2700 553,768 +0.03(+10.20%)
Sep 23, 2024 0.2750 0.2750 0.2400 0.2450 733,227 -0.03(-9.26%)
Sep 20, 2024 0.2800 0.2800 0.2700 0.2700 196,010 +0.01(+1.89%)
Sep 19, 2024 0.2800 0.2850 0.2650 0.2650 608,758 -0.01(-3.64%)
Sep 18, 2024 0.2650 0.2850 0.2550 0.2750 556,586 +0.01(+3.77%)
Sep 17, 2024 0.2650 0.2800 0.2600 0.2650 336,557 -0.02(-5.36%)
Sep 16, 2024 0.2900 0.2900 0.2600 0.2800 242,931 +0.00(+0.00%)
Sep 13, 2024 0.2950 0.3000 0.2750 0.2800 298,003 -0.00(-1.75%)
Sep 12, 2024 0.2700 0.2850 0.2600 0.2850 373,486 +0.02(+9.62%)
Sep 11, 2024 0.2350 0.2600 0.2300 0.2600 90,468 +0.03(+10.64%)
Sep 10, 2024 0.2300 0.2400 0.2250 0.2350 137,500 +0.01(+4.44%)
Sep 09, 2024 0.2300 0.2400 0.2250 0.2250 83,900 -0.01(-2.17%)
Sep 06, 2024 0.2450 0.2450 0.2250 0.2300 140,866 -0.01(-4.17%)
Sep 05, 2024 0.2350 0.2400 0.2250 0.2400 148,657 +0.01(+6.67%)
Sep 04, 2024 0.2300 0.2350 0.2150 0.2250 288,847 +0.00(+0.00%)
Sep 03, 2024 0.2400 0.2400 0.2250 0.2250 94,978 -0.02(-10.00%)
Aug 30, 2024 0.2500 0 +0.00(+0.00%)
Aug 29, 2024 0.2500 0.2600 0.2500 0.2500 100,000 +0.01(+2.04%)
Aug 28, 2024 0.2400 0.2450 0.2350 0.2450 107,721 +0.01(+2.08%)
Aug 27, 2024 0.2600 0.2600 0.2400 0.2400 428,742 -0.03(-9.43%)
Aug 26, 2024 0.2750 0.2850 0.2600 0.2650 484,661 +0.00(+0.00%)
Aug 23, 2024 0.2500 0.2730 0.2500 0.2650 161,816 +0.03(+10.42%)
Aug 22, 2024 0.2800 0.2800 0.2400 0.2400 446,821 -0.04(-14.29%)
Aug 21, 2024 0.2450 0.2950 0.2400 0.2800 1,296,354 +0.04(+14.29%)
Aug 20, 2024 0.2450 0.2600 0.2350 0.2450 787,464 +0.00(+0.00%)
Aug 19, 2024 0.2000 0.2500 0.2000 0.2450 1,027,285 +0.04(+19.51%)
Aug 16, 2024 0.2150 0.2150 0.2050 0.2050 325,291 -0.01(-2.38%)
Aug 15, 2024 0.2100 0.2100 0.2000 0.2100 196,807 +0.01(+2.44%)
Aug 14, 2024 0.2050 0.2050 0.2000 0.2050 57,400 +0.00(+2.50%)
Aug 13, 2024 0.2100 0.2100 0.1950 0.2000 128,786 +0.00(+0.00%)
Aug 12, 2024 0.1900 0.2050 0.1800 0.2000 223,332 +0.01(+5.26%)
Aug 09, 2024 0.1900 0.1950 0.1900 0.1900 131,256 +0.00(+0.00%)
Aug 08, 2024 0.1900 0.2000 0.1900 0.1900 114,836 +0.00(+0.00%)
Aug 07, 2024 0.1950 0.2080 0.1800 0.1900 512,683 -0.01(-2.56%)
Aug 06, 2024 0.1900 0.2050 0.1850 0.1950 324,085 -0.01(-7.14%)
Aug 02, 2024 0.2100 0 -0.02(-10.64%)
Aug 01, 2024 0.2500 0.2500 0.2250 0.2350 759,768 -0.02(-6.00%)
Jul 31, 2024 0.2250 0.2500 0.2250 0.2500 482,378 +0.02(+11.11%)
Jul 30, 2024 0.2150 0.2250 0.2050 0.2250 192,522 +0.02(+7.14%)
Jul 29, 2024 0.2000 0.2150 0.1950 0.2100 275,622 +0.01(+5.00%)
Jul 26, 2024 0.2050 0.2100 0.2000 0.2000 351,750 -0.01(-4.76%)
Jul 25, 2024 0.2050 0.2150 0.2000 0.2100 174,734 -0.02(-6.67%)
Jul 24, 2024 0.2050 0.2250 0.2050 0.2250 347,370 +0.02(+9.76%)
Jul 23, 2024 0.2200 0.2200 0.2050 0.2050 147,682 -0.03(-10.87%)
Jul 22, 2024 0.2050 0.2300 0.2000 0.2300 587,492 +0.01(+4.55%)
Jul 19, 2024 0.2200 0.2250 0.2000 0.2200 380,765 +0.01(+2.33%)
Jul 18, 2024 0.2300 0.2300 0.2150 0.2150 200,909 -0.01(-4.44%)
Jul 17, 2024 0.2350 0.2450 0.2200 0.2250 290,244 -0.01(-6.25%)
Jul 16, 2024 0.2450 0.2600 0.2350 0.2400 710,479 -0.01(-4.00%)
Jul 15, 2024 0.2550 0.2550 0.2400 0.2500 197,008 -0.01(-1.96%)
Jul 12, 2024 0.2700 0.2700 0.2550 0.2550 147,767 -0.01(-1.92%)
Jul 11, 2024 0.2900 0.3000 0.2600 0.2600 604,603 -0.02(-7.14%)
Jul 10, 2024 0.2550 0.2800 0.2500 0.2800 289,757 +0.03(+9.80%)
Jul 09, 2024 0.2600 0.2600 0.2450 0.2550 159,600 +0.00(+0.00%)
Jul 08, 2024 0.2700 0.2800 0.2500 0.2550 625,930 -0.01(-1.92%)
Jul 05, 2024 0.2500 0.2700 0.2500 0.2600 974,027 +0.03(+10.64%)
Jul 04, 2024 0.2300 0.2450 0.2250 0.2350 275,300 +0.01(+4.44%)
Jul 03, 2024 0.2050 0.2400 0.2000 0.2250 727,900 +0.03(+15.38%)
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.