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, 2018 0.3200 0.3200 0.3100 0.3100 22,000 +0.00(+0.00%)
May 30, 2018 0.3100 0.3100 0.3100 0.3100 13,000 +0.00(+0.00%)
May 29, 2018 0.3200 0.3200 0.3050 0.3100 42,366 +0.01(+1.64%)
May 28, 2018 0.2950 0.3050 0.2950 0.3050 33,633 +0.01(+3.39%)
May 25, 2018 0.3050 0.3100 0.2950 0.2950 37,100 -0.02(-6.35%)
May 24, 2018 0.3250 0.3250 0.3000 0.3150 52,000 +0.00(+0.00%)
May 23, 2018 0.3300 0.3300 0.3150 0.3150 36,100 -0.02(-5.97%)
May 22, 2018 0.3450 0.3500 0.3250 0.3350 83,200 -0.01(-4.29%)
May 18, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 17, 2018 0.3300 0.3750 0.3300 0.3500 74,400 +0.01(+1.45%)
May 16, 2018 0.3400 0.3450 0.3300 0.3450 100,600 +0.00(+0.00%)
May 15, 2018 0.3650 0.3650 0.3400 0.3450 57,500 -0.01(-2.82%)
May 14, 2018 0.3550 0.3600 0.3550 0.3550 10,500 +0.01(+2.90%)
May 11, 2018 0.3750 0.3750 0.3450 0.3450 43,540 -0.03(-6.76%)
May 10, 2018 0.3400 0.3700 0.3400 0.3700 67,500 +0.01(+1.37%)
May 09, 2018 0.3600 0.3650 0.3500 0.3650 15,500 +0.02(+5.80%)
May 08, 2018 0.3450 0.3450 0.3400 0.3450 27,500 +0.00(+0.00%)
May 07, 2018 0.3400 0.3500 0.3300 0.3450 40,300 -0.02(-5.48%)
May 04, 2018 0.3750 0.3750 0.3450 0.3650 48,033 -0.01(-1.35%)
May 03, 2018 0.3500 0.3700 0.3500 0.3700 117,800 +0.02(+5.71%)
May 02, 2018 0.3700 0.3700 0.3500 0.3500 34,300 -0.02(-4.11%)
May 01, 2018 0.3550 0.3850 0.3500 0.3650 58,200 -0.02(-3.95%)
Apr 30, 2018 0.3750 0.3800 0.3650 0.3800 10,500 +0.00(+0.00%)
Apr 27, 2018 0.3950 0.3950 0.3800 0.3800 20,500 -0.02(-5.00%)
Apr 26, 2018 0.3900 0.4000 0.3900 0.4000 20,500 +0.01(+2.56%)
Apr 25, 2018 0.3950 0.4000 0.3800 0.3900 39,500 -0.01(-2.50%)
Apr 24, 2018 0.4050 0.4200 0.4000 0.4000 24,700 +0.00(+0.00%)
Apr 23, 2018 0.4300 0.4400 0.4000 0.4000 49,191 +0.00(+0.00%)
Apr 20, 2018 0.4200 0.4300 0.4000 0.4000 47,600 -0.02(-4.76%)
Apr 19, 2018 0.4200 0.4300 0.4200 0.4200 23,000 +0.00(+0.00%)
Apr 18, 2018 0.4000 0.4400 0.4000 0.4200 233,800 +0.01(+1.20%)
Apr 17, 2018 0.3800 0.4200 0.3800 0.4150 99,123 +0.03(+9.21%)
Apr 16, 2018 0.4000 0.4000 0.3800 0.3800 30,950 +0.01(+2.70%)
Apr 13, 2018 0.3900 0.4000 0.3700 0.3700 74,700 -0.02(-3.90%)
Apr 12, 2018 0.4000 0.4000 0.3850 0.3850 37,500 -0.02(-3.75%)
Apr 11, 2018 0.3800 0.4050 0.3800 0.4000 177,564 +0.02(+5.26%)
Apr 10, 2018 0.3800 0.3800 0.3700 0.3800 37,000 +0.00(+0.00%)
Apr 09, 2018 0.3800 0.4000 0.3800 0.3800 145,900 +0.01(+1.33%)
Apr 06, 2018 0.3500 0.3800 0.3500 0.3750 13,135 +0.01(+2.74%)
Apr 05, 2018 0.3500 0.3650 0.3500 0.3650 2,000 +0.01(+1.39%)
Apr 04, 2018 0.3650 0.3650 0.3600 0.3600 10,100 -0.01(-1.37%)
Apr 03, 2018 0.3450 0.3650 0.3450 0.3650 19,650 -0.02(-3.95%)
Apr 02, 2018 0.3700 0.3800 0.3700 0.3800 21,600 +0.04(+11.76%)
Mar 29, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 28, 2018 0.3900 0.3900 0.3350 0.3400 63,755 -0.05(-12.82%)
Mar 27, 2018 0.3800 0.3900 0.3700 0.3900 109,153 +0.01(+2.63%)
Mar 26, 2018 0.3550 0.3900 0.3550 0.3800 220,800 +0.04(+13.43%)
Mar 23, 2018 0.3100 0.3350 0.3100 0.3350 241,887 +0.03(+8.06%)
Mar 22, 2018 0.3050 0.3100 0.2950 0.3100 82,300 -0.01(-1.59%)
Mar 21, 2018 0.3100 0.3150 0.3100 0.3150 14,500 +0.03(+8.62%)
Mar 20, 2018 0.3150 0.3150 0.2900 0.2900 58,735 -0.03(-7.94%)
Mar 19, 2018 0.3050 0.3150 0.2900 0.3150 124,261 +0.03(+8.62%)
Mar 16, 2018 0.2900 0.2950 0.2850 0.2900 21,500 -0.01(-1.69%)
Mar 15, 2018 0.2950 0.2950 0.2950 0.2950 26,250 +0.01(+5.36%)
Mar 14, 2018 0.3050 0.3050 0.2800 0.2800 30,800 -0.02(-6.67%)
Mar 13, 2018 0.3000 0.3000 0.3000 0.3000 23,500 +0.00(+0.00%)
Mar 12, 2018 0.3000 0.3000 0.2800 0.3000 82,900 +0.02(+7.14%)
Mar 09, 2018 0.2900 0.3000 0.2800 0.2800 76,630 -0.01(-5.08%)
Mar 08, 2018 0.3200 0.3250 0.2900 0.2950 57,000 -0.02(-4.84%)
Mar 07, 2018 0.3100 0.3250 0.3100 0.3100 36,600 +0.00(+0.00%)
Mar 06, 2018 0.3100 0.3250 0.3050 0.3100 94,941 +0.01(+1.64%)
Mar 05, 2018 0.3250 0.3650 0.3100 0.3050 254,795 -0.04(-11.59%)
Mar 02, 2018 0.3500 0.3500 0.3450 0.3450 23,000 +0.01(+4.55%)
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.