ADVFN Logo ADVFN

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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,725.89
0.36%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Discovery Silver Corporation (QX) (DSVSF)

  7. Discovery Silver Corporation (QX) (DSVSF) Historical

DSVSF Discovery Silver Corporation (QX)

0.81
-0.02 (-2.41%)
May 31 2024 - Closed
Delayed by 15 minutes

DSVSF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.81 -0.02 -2.41% 0.84 0.84 0.80 377,602
May 30 2024 0.83 -0.0183 -2.16% 0.85 0.85 0.82 485,476
May 29 2024 0.8483 -0.0067 -0.78% 0.8585 0.873 0.8301 780,673
May 28 2024 0.855 -0.033 -3.72% 0.8896 0.9002 0.829 677,153
May 24 2024 0.888 0.0176 2.02% 0.8869 0.8893 0.8701 257,437
May 23 2024 0.8704 0.0094 1.09% 0.90 0.90 0.83671 287,433
May 22 2024 0.861 -0.0356 -3.97% 0.8966 0.91 0.86 340,935
May 21 2024 0.8966 -0.06835 -7.08% 0.96 0.965 0.88 525,591
May 20 2024 0.96495 0.02495 2.65% 0.95 0.9799 0.945 588,585
May 17 2024 0.94 0.09 10.59% 0.8525 0.945 0.8525 810,870
May 16 2024 0.85 0.0275 3.34% 0.82 0.85 0.8069 314,718
May 15 2024 0.8225 -0.0274 -3.22% 0.8561 0.8797 0.814045 297,105
May 14 2024 0.8499 0.0999 13.32% 0.743 0.8499 0.743 303,804
May 13 2024 0.75 0.0479 6.82% 0.702168 0.75 0.6901 189,180
May 10 2024 0.7021 -0.0079 -1.11% 0.72 0.728 0.70205 167,684
May 09 2024 0.71 0.04835 7.31% 0.67 0.723217 0.67 495,715
May 08 2024 0.66165 -0.00995 -1.48% 0.677391 0.6803 0.65 309,711
May 07 2024 0.6716 0.0073 1.10% 0.6861 0.6861 0.6554 80,189
May 06 2024 0.6643 0.03815 6.09% 0.6313 0.6849 0.63 437,861
May 03 2024 0.62615 -0.00955 -1.50% 0.6405 0.64272 0.62115 206,365
May 02 2024 0.6357 -0.0143 -2.20% 0.6401 0.6549 0.6309 217,022
May 01 2024 0.65 0.02 3.17% 0.629 0.66 0.6272 85,784
Apr 30 2024 0.63 -0.0329 -4.96% 0.655 0.6685 0.6254 237,653
Apr 29 2024 0.6629 -0.0156 -2.30% 0.6821 0.6921 0.6629 145,078
Apr 26 2024 0.6785 0.0015 0.22% 0.70 0.70 0.6665 192,370
Apr 25 2024 0.677 0.0111 1.67% 0.6546 0.6812 0.6546 85,552
Apr 24 2024 0.6659 -0.02495 -3.61% 0.70 0.70 0.6461 174,594
Apr 23 2024 0.69085 0.00605 0.88% 0.6988 0.6999 0.675 196,768
Apr 22 2024 0.6848 -0.0491 -6.69% 0.71 0.71 0.66 488,129
Apr 19 2024 0.7339 0.0601 8.92% 0.683762 0.7354 0.6804 190,614
Apr 18 2024 0.6738 0.0238 3.66% 0.65 0.68 0.65 133,444
Apr 17 2024 0.65 0.00 0.00% 0.68 0.68 0.6311 187,889
Apr 16 2024 0.65 -0.02 -2.99% 0.6541 0.676 0.63 134,915
Apr 15 2024 0.67 0.007 1.06% 0.6525 0.68176 0.6516 267,985
Apr 12 2024 0.663 0.008 1.22% 0.70 0.7119 0.6555 534,695
Apr 11 2024 0.655 -0.0529 -7.47% 0.715 0.715 0.655 319,403
Apr 10 2024 0.7079 0.01235 1.78% 0.6958 0.72 0.6478 481,668
Apr 09 2024 0.69555 -0.02195 -3.06% 0.74 0.7651 0.6927 361,095
Apr 08 2024 0.7175 0.0294 4.27% 0.73365 0.7373 0.6916 453,753
Apr 05 2024 0.6881 0.0043 0.63% 0.622 0.71 0.622 534,788
Apr 04 2024 0.6838 -0.0112 -1.61% 0.70245 0.7141 0.6759 461,454
Apr 03 2024 0.695 0.085 13.93% 0.625 0.695 0.622575 762,519
Apr 02 2024 0.61 0.0502 8.97% 0.5647 0.6158 0.5608 196,475
Apr 01 2024 0.5598 0.04338 8.40% 0.53 0.569 0.53 164,718
Mar 28 2024 0.51642 0.00442 0.86% 0.5134 0.5254 0.5101 267,484
Mar 27 2024 0.512 0.01592 3.21% 0.5017 0.518 0.4971 95,388
Mar 26 2024 0.49608 -0.00696 -1.38% 0.5216 0.5216 0.49608 56,166
Mar 25 2024 0.503039 0.00419 0.84% 0.5027 0.5181 0.4982 86,692
Mar 22 2024 0.49885 -0.01115 -2.19% 0.51 0.5164 0.4986 80,913
Mar 21 2024 0.51 -0.00385 -0.75% 0.5285 0.53 0.51 159,675
Mar 20 2024 0.51385 0.01815 3.66% 0.5002 0.519 0.49 167,485
Mar 19 2024 0.4957 -0.0393 -7.35% 0.53 0.53 0.4957 115,512
Mar 18 2024 0.535 -0.012 -2.19% 0.54 0.5524 0.525 246,232
Mar 15 2024 0.547 0.0061 1.13% 0.55 0.55755 0.54 287,960
Mar 14 2024 0.5409 0.00954 1.80% 0.54524 0.5571 0.5409 238,193
Mar 13 2024 0.53136 0.01196 2.30% 0.50325 0.5433 0.50325 331,589
Mar 12 2024 0.5194 -0.0056 -1.07% 0.515 0.5264 0.511132 214,931
Mar 11 2024 0.525 0.01 1.94% 0.5237 0.5299 0.515 275,604
Mar 08 2024 0.515 -0.004 -0.77% 0.5309 0.5326 0.4986 172,672
Mar 07 2024 0.519 -0.001 -0.19% 0.53 0.5361 0.515852 174,516
Mar 06 2024 0.52 0.0055 1.07% 0.5333 0.54396 0.51206 223,784
Mar 05 2024 0.5145 -0.04105 -7.39% 0.58 0.58112 0.5048 323,599
Mar 04 2024 0.555552 0.08215 17.35% 0.4881 0.59 0.4881 307,005

Your Recent History

USOTC
DSVSF
Discovery Silver (QX)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved