ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Discovery Silver Corp (OP:DSVSF)

5.743 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 6.241 6.280 5.720 5.743 1,229,507 -0.80(-12.19%)
Mar 17, 2026 6.400 6.770 6.400 6.540 300,439 -0.03(-0.46%)
Mar 16, 2026 6.450 6.800 6.340 6.570 767,706 -0.01(-0.15%)
Mar 13, 2026 6.970 7.025 6.530 6.580 861,791 -0.40(-5.73%)
Mar 12, 2026 7.170 7.260 6.880 6.980 336,920 -0.27(-3.72%)
Mar 11, 2026 7.500 7.527 6.970 7.250 509,015 -0.38(-4.94%)
Mar 10, 2026 7.750 8.036 7.538 7.627 404,867 +0.22(+2.92%)
Mar 09, 2026 6.890 7.430 6.816 7.410 347,692 -0.02(-0.27%)
Mar 06, 2026 7.000 7.600 6.920 7.430 451,734 +0.28(+3.96%)
Mar 05, 2026 7.100 7.310 6.770 7.147 634,013 -0.09(-1.28%)
Mar 04, 2026 7.380 7.400 7.160 7.240 370,705 +0.05(+0.70%)
Mar 03, 2026 7.340 7.650 7.080 7.190 1,156,690 -0.68(-8.64%)
Mar 02, 2026 8.500 8.500 7.750 7.870 716,287 -0.38(-4.61%)
Feb 27, 2026 8.020 8.250 8.010 8.250 599,840 +0.24(+3.00%)
Feb 26, 2026 7.500 8.051 7.450 8.010 524,835 +0.35(+4.62%)
Feb 25, 2026 8.000 8.022 7.630 7.656 635,140 -0.14(-1.85%)
Feb 24, 2026 7.100 7.926 7.090 7.800 484,557 +0.17(+2.23%)
Feb 23, 2026 7.250 7.845 7.250 7.630 1,071,257 +0.33(+4.52%)
Feb 20, 2026 7.100 7.354 6.978 7.300 931,394 +0.20(+2.79%)
Feb 19, 2026 7.343 7.343 6.930 7.102 480,835 -0.07(-0.95%)
Feb 18, 2026 6.900 7.190 6.900 7.170 609,627 +0.17(+2.38%)
Feb 17, 2026 7.250 7.250 6.720 7.003 822,420 -0.49(-6.55%)
Feb 13, 2026 7.410 7.710 7.280 7.494 638,861 +0.21(+2.91%)
Feb 12, 2026 8.140 8.160 7.270 7.282 763,415 -0.83(-10.21%)
Feb 11, 2026 7.670 8.140 7.460 8.110 951,568 +0.67(+8.98%)
Feb 10, 2026 7.570 8.000 7.340 7.442 641,831 -0.15(-1.97%)
Feb 09, 2026 7.080 7.630 7.040 7.591 532,736 +0.43(+6.02%)
Feb 06, 2026 6.350 7.160 6.300 7.160 464,431 +0.66(+10.15%)
Feb 05, 2026 6.600 6.940 6.460 6.500 877,566 -0.86(-11.68%)
Feb 04, 2026 7.250 7.490 6.940 7.360 894,699 +0.36(+5.13%)
Feb 03, 2026 6.780 7.640 6.670 7.001 1,219,580 +0.29(+4.26%)
Feb 02, 2026 7.020 7.030 6.490 6.715 1,350,508 -0.30(-4.34%)
Jan 30, 2026 7.000 7.708 6.810 7.020 1,943,928 -1.27(-15.35%)
Jan 29, 2026 8.725 8.870 7.960 8.293 659,560 -0.40(-4.57%)
Jan 28, 2026 8.740 8.905 8.400 8.690 871,882 +0.24(+2.90%)
Jan 27, 2026 8.210 8.520 7.800 8.445 793,779 +0.22(+2.74%)
Jan 26, 2026 8.650 9.112 8.180 8.220 2,299,861 -0.27(-3.19%)
Jan 23, 2026 8.090 8.540 8.090 8.491 2,859,002 +0.56(+7.07%)
Jan 22, 2026 7.100 7.970 7.000 7.930 1,114,692 +0.88(+12.48%)
Jan 21, 2026 7.310 7.360 6.950 7.050 631,575 -0.22(-3.03%)
Jan 20, 2026 7.080 7.480 6.550 7.270 861,825 +0.28(+4.01%)
Jan 16, 2026 6.780 7.120 6.460 6.990 902,039 +0.47(+7.21%)
Jan 15, 2026 6.560 6.640 6.360 6.520 765,431 -0.07(-1.01%)
Jan 14, 2026 6.610 6.750 6.343 6.587 803,986 +0.26(+4.13%)
Jan 13, 2026 6.550 6.740 6.320 6.325 696,306 -0.14(-2.24%)
Jan 12, 2026 6.500 6.660 6.370 6.470 996,649 +0.23(+3.69%)
Jan 09, 2026 6.045 6.412 5.730 6.240 871,538 +0.19(+3.14%)
Jan 08, 2026 6.330 6.330 5.760 6.050 656,814 -0.29(-4.56%)
Jan 07, 2026 6.180 6.350 5.840 6.339 408,197 +0.15(+2.41%)
Jan 06, 2026 6.200 6.420 6.100 6.190 982,266 +0.01(+0.16%)
Jan 05, 2026 6.170 6.750 6.150 6.180 994,216 +0.05(+0.87%)
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 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.