ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dolly Varden Silver Corporation Common Shares (NY:DVS)

4.500 +0.050 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 4.600 4.720 4.430 4.500 943,898 +0.05(+1.12%)
Oct 09, 2025 4.740 4.850 4.430 4.450 1,240,502 -0.32(-6.71%)
Oct 08, 2025 4.770 4.880 4.620 4.770 970,430 +0.16(+3.47%)
Oct 07, 2025 4.750 4.790 4.540 4.610 1,149,722 -0.15(-3.15%)
Oct 06, 2025 5.000 5.131 4.730 4.760 1,611,014 -0.12(-2.46%)
Oct 03, 2025 4.940 5.050 4.850 4.880 836,273 +0.03(+0.62%)
Oct 02, 2025 5.290 5.290 4.680 4.850 2,335,185 -0.30(-5.83%)
Oct 01, 2025 5.190 5.379 5.080 5.150 1,185,661 +0.14(+2.79%)
Sep 30, 2025 5.000 5.130 4.860 5.010 727,991 -0.06(-1.18%)
Sep 29, 2025 5.150 5.150 4.990 5.070 963,748 +0.19(+3.89%)
Sep 26, 2025 4.780 5.000 4.600 4.880 1,121,791 +0.25(+5.40%)
Sep 25, 2025 4.510 4.650 4.400 4.630 592,646 +0.26(+5.95%)
Sep 24, 2025 4.510 4.620 4.350 4.370 523,109 -0.18(-3.96%)
Sep 23, 2025 4.710 4.890 4.500 4.550 736,449 -0.10(-2.15%)
Sep 22, 2025 4.590 4.670 4.535 4.650 766,532 +0.26(+5.92%)
Sep 19, 2025 4.090 4.580 4.090 4.390 713,979 +0.31(+7.60%)
Sep 18, 2025 4.150 4.180 4.010 4.080 365,187 -0.08(-1.92%)
Sep 17, 2025 4.210 4.292 4.110 4.160 715,731 -0.10(-2.35%)
Sep 16, 2025 4.500 4.500 4.230 4.260 584,278 -0.22(-4.91%)
Sep 15, 2025 4.500 4.550 4.370 4.480 878,328 -0.03(-0.67%)
Sep 12, 2025 4.530 4.690 4.510 4.510 884,938 +0.08(+1.81%)
Sep 11, 2025 4.100 4.470 4.070 4.430 647,721 +0.35(+8.58%)
Sep 10, 2025 4.030 4.128 3.940 4.080 552,929 +0.08(+2.00%)
Sep 09, 2025 4.160 4.180 3.971 4.000 540,369 -0.11(-2.68%)
Sep 08, 2025 4.100 4.250 4.050 4.110 1,035,641 +0.09(+2.24%)
Sep 05, 2025 3.930 4.020 3.860 4.020 500,315 +0.18(+4.69%)
Sep 04, 2025 3.900 3.920 3.745 3.840 614,003 -0.08(-2.04%)
Sep 03, 2025 4.010 4.020 3.790 3.920 940,713 -0.03(-0.76%)
Sep 02, 2025 3.940 4.020 3.800 3.950 1,001,277 +0.17(+4.50%)
Aug 29, 2025 3.560 3.791 3.530 3.780 656,014 +0.20(+5.59%)
Aug 28, 2025 3.570 3.590 3.430 3.580 408,259 +0.05(+1.42%)
Aug 27, 2025 3.460 3.540 3.400 3.530 232,890 +0.04(+1.15%)
Aug 26, 2025 3.510 3.520 3.430 3.490 289,947 -0.01(-0.29%)
Aug 25, 2025 3.450 3.530 3.450 3.500 381,431 +0.05(+1.45%)
Aug 22, 2025 3.460 3.580 3.357 3.450 408,117 -0.02(-0.58%)
Aug 21, 2025 3.370 3.480 3.364 3.470 285,291 +0.11(+3.27%)
Aug 20, 2025 3.310 3.380 3.287 3.360 201,434 +0.05(+1.51%)
Aug 19, 2025 3.500 3.500 3.262 3.310 340,943 -0.16(-4.61%)
Aug 18, 2025 3.500 3.550 3.400 3.470 249,217 -0.04(-1.14%)
Aug 15, 2025 3.560 3.640 3.480 3.510 328,216 -0.07(-1.96%)
Aug 14, 2025 3.630 3.660 3.530 3.580 325,487 -0.09(-2.45%)
Aug 13, 2025 3.670 3.732 3.620 3.670 368,722 +0.07(+1.94%)
Aug 12, 2025 3.600 3.650 3.550 3.600 381,710 +0.05(+1.41%)
Aug 11, 2025 3.550 3.580 3.470 3.550 225,233 -0.03(-0.84%)
Aug 08, 2025 3.670 3.700 3.580 3.580 207,004 -0.04(-1.10%)
Aug 07, 2025 3.620 3.693 3.570 3.620 328,328 +0.07(+1.97%)
Aug 06, 2025 3.500 3.580 3.440 3.550 264,291 +0.04(+1.14%)
Aug 05, 2025 3.470 3.549 3.410 3.510 288,923 +0.04(+1.15%)
Aug 04, 2025 3.420 3.545 3.400 3.470 206,647 +0.14(+4.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.