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 Corp (TSV:DV)

6.860 +0.320 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 6.700 6.920 6.440 6.860 346,179 +0.32(+4.89%)
Feb 26, 2026 6.250 6.590 6.220 6.540 817,694 +0.18(+2.83%)
Feb 25, 2026 6.800 6.800 6.360 6.360 240,151 -0.24(-3.64%)
Feb 24, 2026 6.720 6.720 6.480 6.600 254,673 -0.14(-2.08%)
Feb 23, 2026 6.540 6.800 6.450 6.740 366,734 +0.39(+6.14%)
Feb 20, 2026 6.310 6.470 6.125 6.350 424,851 +0.04(+0.63%)
Feb 19, 2026 5.960 6.310 5.840 6.310 102,809 +0.39(+6.59%)
Feb 18, 2026 5.870 5.990 5.770 5.920 462,890 +0.19(+3.32%)
Feb 17, 2026 6.000 6.025 5.680 5.730 169,579 -0.41(-6.68%)
Feb 13, 2026 6.140 0 +0.06(+0.99%)
Feb 12, 2026 6.460 6.500 6.000 6.080 376,917 -0.51(-7.74%)
Feb 11, 2026 6.710 6.730 6.290 6.590 168,532 +0.06(+0.92%)
Feb 10, 2026 6.400 6.640 6.390 6.530 301,897 +0.09(+1.40%)
Feb 09, 2026 6.300 6.560 6.280 6.440 359,006 +0.27(+4.38%)
Feb 06, 2026 6.000 6.270 5.980 6.170 165,642 +0.39(+6.75%)
Feb 05, 2026 6.250 6.300 5.750 5.780 400,473 -0.65(-10.11%)
Feb 04, 2026 6.550 6.740 6.200 6.430 237,155 -0.09(-1.38%)
Feb 03, 2026 6.770 6.770 6.200 6.520 544,406 +0.25(+3.99%)
Feb 02, 2026 6.240 6.650 6.170 6.270 996,084 -0.09(-1.42%)
Jan 30, 2026 6.660 7.000 6.300 6.360 304,719 -0.92(-12.64%)
Jan 29, 2026 7.700 7.720 7.060 7.280 245,522 -0.27(-3.58%)
Jan 28, 2026 7.790 7.790 7.330 7.550 168,582 -0.14(-1.82%)
Jan 27, 2026 7.600 7.690 6.950 7.690 435,623 +0.08(+1.05%)
Jan 26, 2026 8.050 8.080 7.370 7.610 520,594 -0.09(-1.17%)
Jan 23, 2026 8.000 8.090 7.500 7.700 362,327 -0.12(-1.53%)
Jan 22, 2026 7.310 7.880 7.200 7.820 379,576 +0.62(+8.61%)
Jan 21, 2026 7.550 7.580 7.070 7.200 449,909 -0.20(-2.70%)
Jan 20, 2026 7.300 7.550 7.100 7.400 461,874 +0.25(+3.50%)
Jan 19, 2026 7.150 7.260 7.070 7.150 105,622 +0.17(+2.44%)
Jan 16, 2026 6.800 6.990 6.540 6.980 229,638 +0.04(+0.58%)
Jan 15, 2026 6.820 6.970 6.750 6.940 96,397 -0.02(-0.29%)
Jan 14, 2026 6.590 7.030 6.550 6.960 232,223 +0.47(+7.24%)
Jan 13, 2026 6.700 6.700 6.370 6.490 188,228 -0.12(-1.82%)
Jan 12, 2026 6.440 6.640 6.420 6.610 257,229 +0.46(+7.48%)
Jan 09, 2026 6.150 6.250 6.050 6.150 132,171 +0.11(+1.82%)
Jan 08, 2026 6.080 6.170 5.960 6.040 234,073 -0.36(-5.63%)
Jan 07, 2026 6.320 6.400 6.040 6.400 242,098 -0.03(-0.47%)
Jan 06, 2026 6.320 6.540 6.250 6.430 215,938 +0.12(+1.90%)
Jan 05, 2026 6.510 6.800 6.290 6.310 268,607 -0.04(-0.63%)
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.