ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DSLV Denarius Metals Corp

0.58
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes

DSLV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.58 0.00 0.00% 0.58 0.58 0.58 0
Mar 27 2024 0.58 0.00 0.00% 0.58 0.58 0.58 0
Mar 26 2024 0.58 -0.02 -3.33% 0.60 0.60 0.58 11,600
Mar 25 2024 0.60 -0.02 -3.23% 0.60 0.60 0.60 575
Mar 22 2024 0.62 0.00 0.00% 0.62 0.62 0.62 101
Mar 21 2024 0.62 -0.05 -7.46% 0.65 0.65 0.62 14,000
Mar 20 2024 0.67 -0.03 -4.29% 0.66 0.67 0.65 17,073
Mar 19 2024 0.70 0.02 2.94% 0.69 0.70 0.69 6,300
Mar 18 2024 0.68 -0.02 -2.86% 0.70 0.70 0.68 13,140
Mar 15 2024 0.70 0.00 0.00% 0.70 0.70 0.70 10,500
Mar 14 2024 0.70 0.00 0.00% 0.70 0.70 0.70 9,500
Mar 13 2024 0.70 0.04 6.06% 0.69 0.70 0.69 18,500
Mar 12 2024 0.66 -0.06 -8.33% 0.72 0.72 0.66 29,771
Mar 11 2024 0.72 0.01 1.41% 0.74 0.75 0.72 24,160
Mar 08 2024 0.71 0.01 1.43% 0.70 0.71 0.70 8,200
Mar 07 2024 0.70 0.02 2.94% 0.70 0.70 0.69 10,700
Mar 06 2024 0.68 -0.07 -9.33% 0.75 0.75 0.68 264,800
Mar 05 2024 0.75 0.07 10.29% 0.66 0.82 0.66 190,375
Mar 04 2024 0.68 0.15 28.30% 0.52 0.70 0.52 207,609
Mar 01 2024 0.53 0.00 0.00% 0.53 0.53 0.53 510
Feb 29 2024 0.53 0.00 0.00% 0.53 0.53 0.53 400
Feb 28 2024 0.53 0.00 0.00% 0.53 0.53 0.53 0
Feb 27 2024 0.53 -0.01 -1.85% 0.53 0.53 0.53 2,000
Feb 26 2024 0.54 -0.06 -10.00% 0.54 0.54 0.54 6,500
Feb 23 2024 0.60 0.00 0.00% 0.62 0.62 0.60 43,000
Feb 22 2024 0.60 0.06 11.11% 0.55 0.60 0.55 11,000
Feb 21 2024 0.54 0.02 3.85% 0.52 0.54 0.52 6,000
Feb 20 2024 0.52 0.00 0.00% 0.52 0.52 0.52 0
Feb 16 2024 0.52 -0.01 -1.89% 0.52 0.52 0.52 6,000
Feb 15 2024 0.53 0.01 1.92% 0.50 0.53 0.50 5,150
Feb 14 2024 0.52 0.00 0.00% 0.52 0.52 0.52 95
Feb 13 2024 0.52 -0.03 -5.45% 0.53 0.53 0.52 10,299
Feb 12 2024 0.55 0.00 0.00% 0.55 0.55 0.55 1,000
Feb 09 2024 0.55 -0.04 -6.78% 0.57 0.57 0.53 9,310
Feb 08 2024 0.59 0.00 0.00% 0.59 0.59 0.59 150
Feb 07 2024 0.59 0.01 1.72% 0.59 0.59 0.59 14,000
Feb 06 2024 0.58 0.00 0.00% 0.58 0.58 0.58 2,530
Feb 05 2024 0.58 0.00 0.00% 0.58 0.58 0.58 2,500
Feb 02 2024 0.58 -0.01 -1.69% 0.58 0.58 0.55 7,321
Feb 01 2024 0.59 0.03 5.36% 0.55 0.59 0.55 5,000
Jan 31 2024 0.56 -0.01 -1.75% 0.56 0.56 0.56 1,700
Jan 30 2024 0.57 -0.01 -1.72% 0.58 0.58 0.57 8,556
Jan 29 2024 0.58 0.02 3.57% 0.60 0.60 0.58 3,500
Jan 26 2024 0.56 -0.06 -9.68% 0.56 0.56 0.56 4,900
Jan 25 2024 0.62 0.00 0.00% 0.62 0.62 0.62 0
Jan 24 2024 0.62 0.00 0.00% 0.62 0.62 0.62 0
Jan 23 2024 0.62 0.01 1.64% 0.61 0.62 0.61 94,500
Jan 22 2024 0.61 0.05 8.93% 0.60 0.61 0.59 45,700
Jan 19 2024 0.56 0.00 0.00% 0.56 0.56 0.56 0
Jan 18 2024 0.56 0.00 0.00% 0.56 0.56 0.56 0
Jan 17 2024 0.56 -0.02 -3.45% 0.57 0.57 0.56 2,700
Jan 16 2024 0.58 -0.01 -1.69% 0.58 0.58 0.58 1,500
Jan 15 2024 0.59 0.02 3.51% 0.57 0.60 0.57 15,731
Jan 12 2024 0.57 -0.05 -8.06% 0.59 0.59 0.53 57,000
Jan 11 2024 0.62 0.07 12.73% 0.55 0.62 0.55 18,250
Jan 10 2024 0.55 -0.04 -6.78% 0.56 0.56 0.55 23,500
Jan 09 2024 0.59 0.00 0.00% 0.59 0.59 0.59 2,500
Jan 08 2024 0.59 0.03 5.36% 0.57 0.60 0.57 9,610
Jan 05 2024 0.56 -0.06 -9.68% 0.59 0.60 0.56 30,900
Jan 04 2024 0.62 0.06 10.71% 0.60 0.63 0.60 15,500
Jan 03 2024 0.56 0.00 0.00% 0.56 0.56 0.56 0
Jan 02 2024 0.56 0.05 9.80% 0.54 0.57 0.54 8,350

Your Recent History

Delayed Upgrade Clock