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)

7.020 -1.273 (-15.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.170 6.180 994,216 +0.05(+0.87%)
Jan 02, 2026 6.300 6.500 5.930 6.127 549,625 +0.01(+0.24%)
Dec 31, 2025 6.250 6.356 6.100 6.112 488,072 -0.15(-2.37%)
Dec 30, 2025 6.700 6.700 6.248 6.261 703,475 +0.03(+0.49%)
Dec 29, 2025 6.490 6.660 6.077 6.230 989,325 -0.60(-8.78%)
Dec 26, 2025 6.640 6.910 6.500 6.830 711,668 +0.42(+6.64%)
Dec 24, 2025 6.700 6.910 6.300 6.405 251,473 -0.12(-1.78%)
Dec 23, 2025 6.750 6.620 6.410 6.521 504,171 -0.08(-1.20%)
Dec 22, 2025 6.380 6.912 6.220 6.600 1,075,938 +0.54(+8.91%)
Dec 19, 2025 6.290 6.400 5.800 6.060 4,438,649 -0.24(-3.81%)
Dec 18, 2025 6.500 6.900 6.280 6.300 859,812 -0.34(-5.12%)
Dec 17, 2025 6.450 6.711 6.280 6.640 500,541 +0.26(+4.14%)
Dec 16, 2025 6.420 6.580 6.350 6.376 771,768 +0.03(+0.43%)
Dec 15, 2025 6.250 6.540 6.040 6.349 849,663 +0.29(+4.77%)
Dec 12, 2025 6.300 6.300 5.880 6.060 749,885 +0.12(+2.02%)
Dec 11, 2025 5.990 5.994 5.750 5.940 681,269 +0.16(+2.77%)
Dec 10, 2025 5.990 5.990 5.520 5.780 409,190 +0.00(+0.00%)
Dec 09, 2025 5.700 5.919 5.620 5.780 607,117 +0.11(+1.94%)
Dec 08, 2025 5.790 5.800 5.600 5.670 435,305 -0.02(-0.37%)
Dec 05, 2025 5.828 5.890 5.620 5.691 297,095 -0.01(-0.12%)
Dec 04, 2025 5.750 5.775 5.550 5.698 312,671 -0.10(-1.76%)
Dec 03, 2025 6.000 6.300 5.710 5.800 745,862 -0.06(-1.02%)
Dec 02, 2025 5.550 5.890 5.410 5.860 999,265 +0.21(+3.72%)
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.