Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discovery Silver Corp (OP: DSVSF )

0.6231 +0.0081 (+1.32%)
Streaming Delayed Price Updated: 12:55 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.6040 0.6266 0.6040 0.6231 89,750 +0.01(+1.32%)
Nov 27, 2024 0.6290 0.6357 0.6083 0.6150 164,707 -0.02(-2.84%)
Nov 26, 2024 0.6116 0.6330 0.6116 0.6330 43,784 +0.01(+2.10%)
Nov 25, 2024 0.6067 0.6500 0.5920 0.6200 53,895 -0.01(-1.74%)
Nov 22, 2024 0.6180 0.6342 0.6101 0.6310 183,468 -0.01(-1.73%)
Nov 21, 2024 0.6099 0.6421 0.5918 0.6421 58,040 +0.04(+7.02%)
Nov 20, 2024 0.6200 0.6200 0.6000 0.6000 155,012 -0.02(-3.54%)
Nov 19, 2024 0.6610 0.6610 0.6032 0.6220 121,734 -0.01(-1.27%)
Nov 18, 2024 0.5850 0.6510 0.5850 0.6300 277,856 +0.04(+6.94%)
Nov 15, 2024 0.5865 0.6050 0.5813 0.5891 150,246 +0.00(+0.44%)
Nov 14, 2024 0.5800 0.6131 0.5771 0.5865 194,628 +0.01(+1.52%)
Nov 13, 2024 0.6299 0.6299 0.5777 0.5777 190,601 -0.04(-6.69%)
Nov 12, 2024 0.5650 0.6253 0.5650 0.6191 183,903 +0.05(+8.71%)
Nov 11, 2024 0.5975 0.6050 0.5500 0.5695 401,407 -0.03(-5.08%)
Nov 08, 2024 0.6309 0.6309 0.6000 0.6000 179,716 -0.03(-5.50%)
Nov 07, 2024 0.6200 0.6398 0.6090 0.6349 218,051 +0.01(+2.04%)
Nov 06, 2024 0.6222 0.6637 0.6200 0.6222 142,031 -0.04(-6.38%)
Nov 05, 2024 0.6700 0.6709 0.6500 0.6646 88,877 +0.03(+4.68%)
Nov 04, 2024 0.6300 0.6732 0.6300 0.6349 241,156 -0.01(-0.80%)
Nov 01, 2024 0.6938 0.6938 0.6400 0.6400 214,035 -0.04(-5.88%)
Oct 31, 2024 0.7200 0.7201 0.6544 0.6800 486,212 -0.04(-5.56%)
Oct 30, 2024 0.7600 0.7600 0.7200 0.7200 522,254 -0.05(-6.19%)
Oct 29, 2024 0.7610 0.7992 0.7582 0.7675 239,909 +0.02(+2.43%)
Oct 28, 2024 0.7465 0.7600 0.7410 0.7493 119,865 -0.00(-0.11%)
Oct 25, 2024 0.7428 0.7700 0.7256 0.7501 186,589 +0.00(+0.19%)
Oct 24, 2024 0.7675 0.7800 0.7200 0.7487 208,462 -0.02(-2.49%)
Oct 23, 2024 0.7869 0.7895 0.7475 0.7678 357,125 -0.02(-2.95%)
Oct 22, 2024 0.7699 0.8170 0.7427 0.7911 522,955 +0.06(+7.62%)
Oct 21, 2024 0.7995 0.8283 0.7192 0.7351 448,643 -0.04(-5.74%)
Oct 18, 2024 0.7300 0.7819 0.7300 0.7799 680,603 +0.06(+8.32%)
Oct 17, 2024 0.6836 0.7220 0.6696 0.7200 225,236 +0.04(+5.85%)
Oct 16, 2024 0.6680 0.6923 0.6680 0.6802 154,546 +0.02(+3.04%)
Oct 15, 2024 0.6694 0.6718 0.6571 0.6601 116,520 -0.03(-3.86%)
Oct 14, 2024 0.6830 0.6878 0.6700 0.6866 101,788 +0.00(+0.48%)
Oct 11, 2024 0.6870 0.6959 0.6800 0.6833 223,875 -0.00(-0.39%)
Oct 10, 2024 0.6671 0.6904 0.6554 0.6860 182,628 +0.01(+1.64%)
Oct 09, 2024 0.6436 0.6749 0.6229 0.6749 157,319 +0.03(+5.24%)
Oct 08, 2024 0.6422 0.6500 0.6200 0.6413 128,261 +0.01(+0.99%)
Oct 07, 2024 0.6536 0.6660 0.6233 0.6350 199,039 -0.02(-3.29%)
Oct 04, 2024 0.5600 0.6720 0.5559 0.6566 986,218 +0.13(+25.09%)
Oct 03, 2024 0.5200 0.5300 0.5136 0.5249 84,155 +0.00(+0.94%)
Oct 02, 2024 0.5139 0.5289 0.5067 0.5200 200,565 -0.00(-0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.