Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defiance Silver Corp (TSV: DEF )

0.3200 -0.0200 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2017 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
May 30, 2017 0.3250 0.3400 0.3250 0.3400 66,300 +0.00(+0.00%)
May 26, 2017 0.3400 0.3400 0.3400 0 +0.04(+11.48%)
May 25, 2017 0.3150 0.3200 0.3050 0.3050 16,650 +0.01(+3.39%)
May 24, 2017 0.3050 0.3100 0.2950 0.2950 125,100 -0.02(-4.84%)
May 23, 2017 0.3400 0.3400 0.3100 0.3100 63,505 -0.04(-11.43%)
May 19, 2017 0.3200 0.3500 0.3200 0.3500 20,500 +0.01(+2.94%)
May 18, 2017 0.3350 0.3500 0.3200 0.3400 11,500 -0.02(-5.56%)
May 17, 2017 0.3300 0.3650 0.3200 0.3600 164,950 +0.04(+12.50%)
May 16, 2017 0.3250 0.3250 0.3200 0.3200 53,600 +0.01(+3.23%)
May 15, 2017 0.3150 0.3150 0.3100 0.3100 2,300 +0.01(+3.33%)
May 12, 2017 0.3100 0.3200 0.3050 0.3000 52,800 -0.01(-3.23%)
May 11, 2017 0.2950 0.3200 0.2950 0.3100 93,200 +0.00(+0.00%)
May 10, 2017 0.3000 0.3100 0.3000 0.3100 83,923 +0.02(+6.90%)
May 09, 2017 0.2800 0.2950 0.2800 0.2900 41,400 -0.01(-1.69%)
May 08, 2017 0.2900 0.2950 0.2850 0.2950 7,800 -0.01(-1.67%)
May 05, 2017 0.2850 0.3000 0.2850 0.3000 14,000 -0.01(-3.23%)
May 04, 2017 0.3050 0.3100 0.3000 0.3100 41,000 -0.02(-6.06%)
May 03, 2017 0.3100 0.3300 0.2950 0.3300 114,300 +0.03(+10.00%)
May 02, 2017 0.3000 0.3000 0.3000 0.3000 193,151 +0.00(+0.00%)
May 01, 2017 0.3100 0.3150 0.2950 0.3000 55,500 +0.01(+1.69%)
Apr 28, 2017 0.3050 0.3100 0.2950 0.2950 130,580 -0.01(-1.67%)
Apr 27, 2017 0.3200 0.3200 0.3000 0.3000 17,500 -0.01(-3.23%)
Apr 26, 2017 0.3000 0.3100 0.3000 0.3100 9,850 +0.02(+6.90%)
Apr 25, 2017 0.3200 0.3200 0.2900 0.2900 109,500 -0.02(-6.45%)
Apr 24, 2017 0.3050 0.3100 0.3050 0.3100 31,500 +0.01(+3.33%)
Apr 21, 2017 0.3000 0.3150 0.2950 0.3000 39,784 +0.00(+0.00%)
Apr 20, 2017 0.3200 0.3200 0.3000 0.3000 46,857 -0.02(-6.25%)
Apr 19, 2017 0.3200 0.3450 0.3000 0.3200 137,695 +0.02(+6.67%)
Apr 18, 2017 0.3150 0.3350 0.3000 0.3000 20,000 -0.01(-3.23%)
Apr 17, 2017 0.2950 0.3300 0.2950 0.3100 88,195 +0.03(+12.73%)
Apr 13, 2017 0.3250 0.3300 0.2750 0.2750 137,092 -0.02(-8.33%)
Apr 12, 2017 0.3150 0.3300 0.3050 0.3000 36,500 -0.01(-3.23%)
Apr 11, 2017 0.3000 0.3100 0.2900 0.3100 89,000 +0.02(+6.90%)
Apr 10, 2017 0.3000 0.3000 0.2850 0.2900 25,000 -0.01(-3.33%)
Apr 07, 2017 0.2950 0.3100 0.2950 0.3000 133,500 +0.01(+3.45%)
Apr 06, 2017 0.2750 0.2900 0.2750 0.2900 42,975 +0.01(+1.75%)
Apr 05, 2017 0.2700 0.2850 0.2700 0.2850 119,200 +0.00(+1.79%)
Apr 04, 2017 0.2950 0.2950 0.2750 0.2800 141,000 +0.01(+1.82%)
Apr 03, 2017 0.2950 0.3000 0.2750 0.2750 60,100 -0.02(-8.33%)
Mar 31, 2017 0.2950 0.3000 0.2750 0.3000 147,302 +0.02(+5.26%)
Mar 30, 2017 0.3000 0.3000 0.2850 0.2850 24,500 -0.02(-5.00%)
Mar 29, 2017 0.2850 0.3000 0.2850 0.3000 50,300 +0.02(+5.26%)
Mar 28, 2017 0.2900 0.2900 0.2850 0.2850 47,550 -0.03(-8.06%)
Mar 27, 2017 0.3050 0.3150 0.3050 0.3100 50,161 +0.01(+1.64%)
Mar 24, 2017 0.2900 0.3050 0.2850 0.3050 181,750 +0.01(+1.67%)
Mar 23, 2017 0.3250 0.3250 0.3000 0.3000 93,464 -0.04(-10.45%)
Mar 22, 2017 0.3300 0.3400 0.3200 0.3350 60,000 +0.01(+1.52%)
Mar 21, 2017 0.3500 0.3500 0.3250 0.3300 121,000 +0.01(+1.54%)
Mar 20, 2017 0.3450 0.3450 0.3250 0.3250 43,750 -0.01(-2.99%)
Mar 17, 2017 0.3450 0.3550 0.3300 0.3350 93,310 -0.01(-4.29%)
Mar 16, 2017 0.3350 0.3500 0.3300 0.3500 201,408 +0.03(+9.37%)
Mar 15, 2017 0.3300 0.3300 0.3000 0.3200 20,600 +0.02(+6.67%)
Mar 14, 2017 0.3000 0.3150 0.2950 0.3000 66,500 +0.01(+1.69%)
Mar 13, 2017 0.3000 0.3100 0.2950 0.2950 17,900 -0.02(-4.84%)
Mar 10, 2017 0.2750 0.3100 0.2700 0.3100 190,200 +0.02(+6.90%)
Mar 09, 2017 0.2800 0.2900 0.2700 0.2900 30,500 -0.02(-4.92%)
Mar 08, 2017 0.2800 0.3050 0.2550 0.3050 607,654 +0.02(+5.17%)
Mar 07, 2017 0.2950 0.3000 0.2800 0.2900 221,750 -0.01(-3.33%)
Mar 06, 2017 0.3300 0.3300 0.3000 0.3000 318,773 -0.02(-4.76%)
Mar 03, 2017 0.3150 0.3300 0.3100 0.3150 234,654 -0.01(-1.56%)
Mar 02, 2017 0.3300 0.3450 0.3100 0.3200 162,600 -0.02(-7.25%)
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.