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

Interactive Brokers

Interactive Brokers
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.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
US Tech 100
18,514.00
1.00%
Dow Jones
40,589.34
1.64%
Brent Oil
79.745
0.00%
Bitcoin
68,467.81
0.82%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Defiance Silver Corporation (QX) (DNCVF)

  7. Defiance Silver Corporation (QX) (DNCVF) Historical

DNCVF Defiance Silver Corporation (QX)

0.147
-0.0044 (-2.91%)
Jul 26 2024 - Closed
Delayed by 15 minutes

DNCVF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.147 -0.0044 -2.91% 0.154 0.154 0.145 58,116
Jul 25 2024 0.1514 -0.0075 -4.72% 0.154 0.159 0.1451 58,422
Jul 24 2024 0.1589 0.0024 1.53% 0.1567 0.161015 0.154 91,802
Jul 23 2024 0.1565 0.0065 4.33% 0.1741 0.1741 0.15285 56,375
Jul 22 2024 0.15 -0.0054 -3.47% 0.1555 0.1569 0.141 216,910
Jul 19 2024 0.1554 0.00086 0.56% 0.153 0.167 0.142 122,511
Jul 18 2024 0.15454 -0.01405 -8.33% 0.187 0.187 0.15454 32,810
Jul 17 2024 0.16859 -0.00908 -5.11% 0.17506 0.181 0.155 68,859
Jul 16 2024 0.177665 -0.00234 -1.30% 0.18 0.1903 0.1734 135,444
Jul 15 2024 0.18 -0.0097 -5.11% 0.187 0.187 0.1776 96,681
Jul 12 2024 0.1897 -0.0071 -3.61% 0.19834 0.19834 0.187 73,500
Jul 11 2024 0.1968 -0.0039 -1.94% 0.21895 0.21895 0.191 112,545
Jul 10 2024 0.2007 0.01634 8.86% 0.21 0.21 0.1801 127,240
Jul 09 2024 0.18436 -0.00524 -2.76% 0.18 0.18436 0.1764 33,036
Jul 08 2024 0.1896 -0.0044 -2.27% 0.191502 0.20 0.1838 107,115
Jul 05 2024 0.194 0.02749 16.51% 0.187 0.196 0.1827 99,279
Jul 03 2024 0.166515 0.0284 20.56% 0.1425 0.1683 0.1425 113,606
Jul 02 2024 0.13812 -0.01008 -6.80% 0.148 0.148 0.13812 53,700
Jul 01 2024 0.1482 -0.00255 -1.69% 0.1395 0.16051 0.1395 84,350
Jun 28 2024 0.15075 -0.00565 -3.61% 0.1547 0.1582 0.1447 88,887
Jun 27 2024 0.1564 -0.0016 -1.01% 0.157 0.166 0.15325 539,875
Jun 26 2024 0.158 -0.0084 -5.05% 0.1647 0.167 0.1566 123,183
Jun 25 2024 0.1664 -0.0168 -9.17% 0.1749 0.1783 0.165 37,035
Jun 24 2024 0.1832 0.007 3.97% 0.1879 0.19356 0.1758 45,520
Jun 21 2024 0.1762 -0.0248 -12.34% 0.20 0.20 0.1717 128,077
Jun 20 2024 0.201 0.01648 8.93% 0.1964 0.225 0.1963 174,638
Jun 18 2024 0.184525 -0.00148 -0.79% 0.1831 0.19 0.1831 62,480
Jun 17 2024 0.186 0.0064 3.56% 0.1838 0.1916 0.1811 104,450
Jun 14 2024 0.1796 0.0056 3.22% 0.1795 0.180675 0.1742 24,278
Jun 13 2024 0.174 -0.0175 -9.14% 0.1806 0.1873 0.1728 96,653
Jun 12 2024 0.1915 0.0056 3.01% 0.19 0.1943 0.18 95,077
Jun 11 2024 0.1859 -0.0027 -1.43% 0.1911 0.1911 0.1844 153,800
Jun 10 2024 0.1886 -0.0114 -5.70% 0.20 0.20 0.1871 153,722
Jun 07 2024 0.20 -0.03225 -13.89% 0.2146 0.219 0.20 524,287
Jun 06 2024 0.23225 0.02225 10.60% 0.221 0.24 0.22 151,133
Jun 05 2024 0.21 0.0011 0.53% 0.205489 0.2329 0.205 71,429
Jun 04 2024 0.2089 -0.0161 -7.16% 0.21496 0.215 0.206 609,637
Jun 03 2024 0.225 -0.011 -4.66% 0.240025 0.240025 0.2223 29,901
May 31 2024 0.236 -0.014 -5.60% 0.2484 0.2484 0.2331 109,872
May 30 2024 0.25 -0.0002 -0.08% 0.255 0.27457 0.25 35,628
May 29 2024 0.2502 0.005 2.04% 0.23 0.2502 0.23 65,478
May 28 2024 0.2452 0.0203 9.03% 0.2297 0.2549 0.2267 139,620
May 24 2024 0.2249 -0.0028 -1.23% 0.24 0.2563 0.22 252,033
May 23 2024 0.2277 0.0087 3.97% 0.2169 0.2277 0.2169 50,750
May 22 2024 0.219 -0.0291 -11.73% 0.26 0.26 0.219 333,927
May 21 2024 0.2481 -0.0074 -2.90% 0.26 0.271 0.2445 189,114
May 20 2024 0.2555 0.0209 8.91% 0.272 0.28 0.24 142,479
May 17 2024 0.2346 -0.11975 -33.79% 0.307 0.33 0.2346 1,389,168
May 16 2024 0.35435 0.04435 14.31% 0.287 0.39 0.25255 985,225
May 15 2024 0.31 0.0957 44.66% 0.2093 0.3204 0.2093 2,454,270
May 14 2024 0.2143 0.0009 0.42% 0.2209 0.227 0.21 639,772
May 13 2024 0.2134 0.0333 18.49% 0.1779 0.22 0.17475 1,345,034
May 10 2024 0.1801 -0.0021 -1.15% 0.183 0.183 0.1801 137,267
May 09 2024 0.1822 -0.0051 -2.72% 0.1807 0.1889 0.17395 499,097
May 08 2024 0.1873 0.0114 6.48% 0.175 0.1873 0.17 83,250
May 07 2024 0.1759 0.00323 1.87% 0.16 0.1843 0.16 393,147
May 06 2024 0.172669 0.02722 18.71% 0.1498 0.1751 0.1498 85,260
May 03 2024 0.14545 -0.00145 -0.99% 0.1462 0.1469 0.14476 47,410
May 02 2024 0.1469 0.0019 1.31% 0.144 0.1473 0.14 38,170
May 01 2024 0.145 0.0004 0.28% 0.1463 0.1498 0.14285 46,940
Apr 30 2024 0.1446 -0.0155 -9.68% 0.157 0.157 0.1446 85,808
Apr 29 2024 0.1601 -0.0066 -3.96% 0.163 0.17 0.1551 208,519

Your Recent History

USOTC
DNCVF
Defiance Silver (QX)
NASDAQ
TLC
Taiwan Liposome
BTRX
ARWUSDT
Arowana Token
TSX
5036
Japan Business Systems
LSE
0LVJ
Western Union
USOTC
VRCV
Varca Ventures (CE)
KOSDAQ
369370
Blitzway
FX
USDCHF
US Dollar vs CHF
LSE
PSN
Persimmon
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | 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