Discovery Silver

DSV
🏛️ usa →
3.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.61 1.66 1.61 1.65 0.1M
2021-12-30 1.58 1.63 1.58 1.60 0.1M
2021-12-29 1.64 1.64 1.57 1.58 0.1M
2021-12-28 1.65 1.67 1.62 1.63 0.1M
2021-12-27 1.62 1.65 1.62 1.65 0.0M
2021-12-23 1.67 1.67 1.62 1.62 0.1M
2021-12-22 1.72 1.74 1.64 1.67 0.1M
2021-12-21 1.75 1.75 1.66 1.71 0.1M
2021-12-20 1.75 1.75 1.64 1.71 0.1M
2021-12-17 1.69 1.71 1.60 1.68 0.2M
2021-12-16 1.63 1.72 1.61 1.71 0.3M
2021-12-15 1.56 1.60 1.44 1.60 0.3M
2021-12-14 1.55 1.62 1.43 1.61 0.3M
2021-12-13 1.35 1.57 1.32 1.57 0.4M
2021-12-10 1.40 1.40 1.32 1.36 0.3M
2021-12-09 1.45 1.45 1.39 1.39 0.1M
2021-12-08 1.43 1.47 1.43 1.47 0.1M
2021-12-07 1.43 1.48 1.43 1.43 0.2M
2021-12-06 1.37 1.44 1.35 1.42 0.2M
2021-12-03 1.24 1.39 1.24 1.35 0.4M
2021-12-02 1.35 1.38 1.25 1.29 0.7M
2021-12-01 1.51 1.52 1.35 1.36 0.3M
2021-11-30 1.48 1.60 1.42 1.47 0.5M
2021-11-29 1.48 1.49 1.39 1.41 0.3M
2021-11-26 1.48 1.48 1.36 1.44 0.2M
2021-11-24 1.51 1.53 1.49 1.50 0.1M
2021-11-23 1.50 1.51 1.45 1.51 0.4M
2021-11-22 1.50 1.57 1.50 1.53 0.3M
2021-11-19 1.62 1.62 1.53 1.57 0.2M
2021-11-18 1.67 1.67 1.55 1.59 0.2M
2021-11-17 1.87 1.87 1.65 1.69 0.1M
2021-11-16 1.72 1.76 1.71 1.71 0.3M
2021-11-15 1.72 1.76 1.70 1.71 0.1M
2021-11-12 1.70 1.81 1.70 1.76 0.2M
2021-11-11 1.68 1.80 1.68 1.74 0.4M
2021-11-10 1.61 1.68 1.57 1.68 0.4M
2021-11-09 1.53 1.56 1.48 1.53 0.2M
2021-11-08 1.62 1.62 1.47 1.48 0.2M
2021-11-05 1.47 1.50 1.42 1.49 0.2M
2021-11-04 1.50 1.55 1.45 1.47 0.2M
2021-11-03 1.50 1.52 1.43 1.52 0.2M
2021-11-02 1.49 1.51 1.43 1.50 0.1M
2021-11-01 1.45 1.50 1.40 1.49 0.2M
2021-10-29 1.38 1.43 1.35 1.41 0.2M
2021-10-28 1.48 1.48 1.37 1.41 0.1M
2021-10-27 1.48 1.50 1.39 1.42 0.3M
2021-10-26 1.49 1.49 1.43 1.47 0.2M
2021-10-25 1.35 1.49 1.35 1.48 0.7M
2021-10-22 1.35 1.41 1.28 1.28 0.8M
2021-10-21 1.36 1.37 1.27 1.28 0.3M
2021-10-20 1.35 1.38 1.29 1.35 0.6M
2021-10-19 1.26 1.30 1.18 1.25 0.2M
2021-10-18 1.27 1.29 1.20 1.22 0.1M
2021-10-15 1.28 1.30 1.25 1.27 0.1M
2021-10-14 1.25 1.30 1.24 1.30 0.2M
2021-10-13 1.20 1.27 1.17 1.24 0.3M
2021-10-12 1.25 1.25 1.13 1.15 0.1M
2021-10-11 1.17 1.25 1.17 1.18 0.1M
2021-10-08 1.16 1.19 1.12 1.16 0.2M
2021-10-07 1.05 1.16 1.05 1.11 0.2M
2021-10-06 1.07 1.07 0.99 1.05 0.2M
2021-10-05 1.06 1.08 1.05 1.07 0.1M
2021-10-04 0.99 1.09 0.99 1.07 0.2M
2021-10-01 1.00 1.00 0.97 1.00 0.2M
2021-09-30 0.95 1.01 0.95 0.98 0.2M
2021-09-29 0.98 0.98 0.93 0.95 0.5M
2021-09-28 0.97 1.01 0.97 0.98 0.1M
2021-09-27 0.90 1.04 0.90 1.00 0.4M
2021-09-24 0.99 0.99 0.94 0.94 0.2M
2021-09-23 1.02 1.03 0.96 0.98 0.3M
2021-09-22 1.09 1.09 1.00 1.02 0.4M
2021-09-21 0.99 1.02 0.99 1.01 0.4M
2021-09-20 1.07 1.07 0.98 0.99 0.6M
2021-09-17 1.21 1.21 1.03 1.08 0.7M
2021-09-16 1.24 1.24 1.15 1.16 0.5M
2021-09-15 1.27 1.28 1.21 1.24 0.3M
2021-09-14 1.24 1.31 1.22 1.24 0.2M
2021-09-13 1.19 1.28 1.19 1.24 0.3M
2021-09-10 1.30 1.31 1.20 1.22 0.6M
2021-09-09 1.34 1.34 1.29 1.30 0.3M
2021-09-08 1.37 1.42 1.33 1.33 0.4M
2021-09-07 1.40 1.42 1.33 1.40 0.2M
2021-09-03 1.30 1.41 1.30 1.38 0.2M
2021-09-02 1.30 1.37 1.30 1.33 0.1M
2021-09-01 1.40 1.40 1.33 1.34 0.2M
2021-08-31 1.35 1.40 1.34 1.38 0.1M
2021-08-30 1.41 1.41 1.34 1.35 0.1M
2021-08-27 1.33 1.42 1.32 1.40 0.1M
2021-08-26 1.34 1.38 1.30 1.32 0.2M
2021-08-25 1.40 1.41 1.33 1.33 0.1M
2021-08-24 1.39 1.41 1.37 1.38 0.1M
2021-08-23 1.33 1.41 1.33 1.38 0.1M
2021-08-20 1.35 1.35 1.28 1.32 0.2M
2021-08-19 1.35 1.37 1.29 1.29 0.3M
2021-08-18 1.31 1.41 1.31 1.37 0.2M
2021-08-17 1.52 1.52 1.37 1.38 0.3M
2021-08-16 1.57 1.59 1.50 1.52 0.1M
2021-08-13 1.51 1.63 1.51 1.56 0.3M
2021-08-12 1.48 1.52 1.39 1.51 0.2M
2021-08-11 1.42 1.49 1.39 1.43 0.2M
2021-08-10 1.45 1.46 1.40 1.41 0.1M
2021-08-09 1.47 1.47 1.34 1.40 0.3M
2021-08-06 1.49 1.51 1.44 1.46 0.2M
2021-08-05 1.61 1.61 1.51 1.54 0.1M
2021-08-04 1.59 1.59 1.52 1.58 0.1M
2021-08-03 1.46 1.55 1.46 1.54 0.1M
2021-08-02 1.65 1.65 1.46 1.51 0.1M
2021-07-30 1.54 1.60 1.49 1.51 0.1M
2021-07-29 1.48 1.56 1.48 1.56 0.2M
2021-07-28 1.38 1.40 1.32 1.40 0.2M
2021-07-27 1.48 1.48 1.30 1.35 0.2M
2021-07-26 1.35 1.42 1.35 1.39 0.2M
2021-07-23 1.45 1.52 1.37 1.41 0.3M
2021-07-22 1.53 1.53 1.40 1.47 0.2M
2021-07-21 1.36 1.45 1.33 1.41 0.3M
2021-07-20 1.36 1.41 1.33 1.36 0.3M
2021-07-19 1.41 1.47 1.29 1.36 0.6M
2021-07-16 1.57 1.58 1.48 1.50 0.4M
2021-07-15 1.70 1.70 1.57 1.57 0.2M
2021-07-14 1.63 1.67 1.60 1.63 0.2M
2021-07-13 1.62 1.69 1.58 1.58 0.1M
2021-07-12 1.57 1.66 1.57 1.59 0.2M
2021-07-09 1.59 1.63 1.52 1.61 0.2M
2021-07-08 1.68 1.72 1.55 1.58 0.5M
2021-07-07 1.70 1.77 1.66 1.68 0.2M
2021-07-06 1.84 1.84 1.69 1.71 0.2M
2021-07-02 1.73 1.79 1.71 1.77 0.1M
2021-07-01 1.80 1.80 1.66 1.71 0.1M
2021-06-30 1.67 1.72 1.67 1.72 0.1M
2021-06-29 1.66 1.71 1.66 1.66 0.1M
2021-06-28 1.75 1.75 1.66 1.68 0.1M
2021-06-25 1.72 1.74 1.69 1.73 0.2M
2021-06-24 1.70 1.74 1.68 1.71 0.1M
2021-06-23 1.79 1.81 1.67 1.70 0.2M
2021-06-22 1.77 1.80 1.74 1.76 0.2M
2021-06-21 1.81 1.81 1.72 1.74 0.3M
2021-06-18 1.82 1.83 1.76 1.77 0.2M
2021-06-17 1.94 1.94 1.74 1.80 0.7M
2021-06-16 2.03 2.08 1.94 1.95 0.3M
2021-06-15 2.17 2.17 2.02 2.03 0.4M
2021-06-14 2.17 2.23 2.14 2.15 0.2M
2021-06-11 2.17 2.20 2.14 2.18 0.3M
2021-06-10 2.04 2.15 2.02 2.15 0.4M
2021-06-09 2.06 2.08 2.04 2.05 0.1M
2021-06-08 2.11 2.14 2.04 2.04 0.2M
2021-06-07 2.02 2.15 2.02 2.11 0.2M
2021-06-04 2.02 2.10 2.02 2.08 0.2M
2021-06-03 2.14 2.14 2.02 2.02 0.4M
2021-06-02 2.18 2.19 2.13 2.16 0.2M
2021-06-01 2.11 2.17 2.03 2.17 0.3M
2021-05-28 2.05 2.08 1.99 2.05 0.2M
2021-05-27 2.10 2.12 2.00 2.07 0.2M
2021-05-26 2.06 2.15 2.01 2.04 0.4M
2021-05-25 1.93 2.09 1.91 2.05 0.4M
2021-05-24 2.04 2.09 1.96 2.02 0.2M
2021-05-21 1.95 1.98 1.87 1.94 0.2M
2021-05-20 1.89 1.95 1.89 1.90 0.3M
2021-05-19 1.88 1.98 1.83 1.91 0.2M
2021-05-18 1.99 2.00 1.93 1.96 0.3M
2021-05-17 1.78 1.98 1.76 1.93 0.6M
2021-05-14 1.73 1.80 1.73 1.80 0.3M
2021-05-13 1.69 1.72 1.68 1.71 0.2M
2021-05-12 1.74 1.78 1.69 1.70 0.3M
2021-05-11 1.72 1.77 1.69 1.73 0.2M
2021-05-10 1.81 1.85 1.73 1.74 0.2M
2021-05-07 1.85 1.85 1.79 1.80 0.5M
2021-05-06 1.87 1.90 1.80 1.84 0.2M
2021-05-05 1.84 1.88 1.79 1.80 0.2M
2021-05-04 1.83 1.91 1.83 1.86 0.2M
2021-05-03 1.81 1.90 1.80 1.85 0.2M
2021-04-30 1.87 1.87 1.79 1.80 0.1M
2021-04-29 1.87 1.88 1.78 1.85 0.1M
2021-04-28 1.80 1.90 1.79 1.89 0.1M
2021-04-27 1.85 1.90 1.78 1.82 0.2M
2021-04-26 1.87 1.91 1.84 1.84 0.2M
2021-04-23 1.84 1.89 1.83 1.86 0.1M
2021-04-22 1.87 1.91 1.83 1.83 0.2M
2021-04-21 1.82 1.93 1.80 1.91 0.2M
2021-04-20 1.84 1.92 1.84 1.87 0.2M
2021-04-19 1.89 1.92 1.81 1.90 0.1M
2021-04-16 1.84 1.91 1.84 1.86 0.1M
2021-04-15 1.79 1.85 1.74 1.84 0.1M
2021-04-14 1.79 1.80 1.73 1.75 0.1M
2021-04-13 1.78 1.81 1.73 1.75 0.2M
2021-04-12 1.82 1.83 1.70 1.72 0.3M
2021-04-09 1.83 1.87 1.81 1.82 0.2M
2021-04-08 1.79 1.85 1.79 1.85 0.2M
2021-04-07 1.80 1.83 1.76 1.77 0.1M
2021-04-06 1.78 1.87 1.77 1.79 0.1M
2021-04-05 1.89 1.90 1.77 1.77 0.2M
2021-04-01 1.77 1.89 1.76 1.79 0.3M
2021-03-31 1.63 1.78 1.63 1.78 0.3M
2021-03-30 1.65 1.65 1.62 1.63 0.2M
2021-03-29 1.70 1.72 1.63 1.69 0.2M
2021-03-26 1.64 1.69 1.64 1.69 0.1M
2021-03-25 1.64 1.67 1.62 1.66 0.2M
2021-03-24 1.72 1.74 1.66 1.68 0.1M
2021-03-23 1.78 1.79 1.70 1.72 0.2M
2021-03-22 1.80 1.86 1.76 1.77 0.2M
2021-03-19 1.72 1.95 1.61 1.82 0.3M
2021-03-18 1.79 1.79 1.71 1.71 0.2M
2021-03-17 1.77 1.81 1.68 1.81 0.3M
2021-03-16 1.75 1.79 1.69 1.74 0.3M
2021-03-15 1.74 1.83 1.62 1.76 0.4M
2021-03-12 1.65 1.73 1.64 1.70 0.3M
2021-03-11 1.70 1.77 1.65 1.74 0.3M
2021-03-10 1.56 1.67 1.55 1.66 0.2M
2021-03-09 1.58 1.65 1.52 1.55 0.4M
2021-03-08 1.56 1.58 1.45 1.47 0.3M
2021-03-05 1.56 1.56 1.41 1.53 0.8M
2021-03-04 1.69 1.72 1.49 1.52 0.6M
2021-03-03 1.75 1.82 1.69 1.69 0.4M
2021-03-02 1.69 1.88 1.68 1.82 0.3M
2021-03-01 1.86 1.93 1.69 1.69 0.6M
2021-02-26 1.85 1.90 1.72 1.83 0.7M
2021-02-25 2.14 2.18 1.98 1.98 0.2M
2021-02-24 2.15 2.18 2.03 2.15 0.4M
2021-02-23 2.11 2.16 1.81 2.10 0.4M
2021-02-22 2.02 2.18 1.99 2.12 0.7M
2021-02-19 1.81 1.99 1.80 1.98 0.5M
2021-02-18 1.78 1.82 1.75 1.79 0.3M
2021-02-17 1.76 1.80 1.71 1.78 0.3M
2021-02-16 1.74 1.80 1.70 1.76 0.7M
2021-02-12 1.76 1.81 1.73 1.77 0.3M
2021-02-11 1.75 1.79 1.65 1.73 0.5M
2021-02-10 1.75 1.78 1.72 1.76 0.4M
2021-02-09 1.75 1.79 1.67 1.74 0.3M
2021-02-08 1.64 1.76 1.64 1.73 0.3M
2021-02-05 1.61 1.64 1.56 1.62 0.3M
2021-02-04 1.49 1.56 1.45 1.55 0.4M
2021-02-03 1.55 1.56 1.50 1.52 0.2M
2021-02-02 1.47 1.62 1.43 1.52 0.6M
2021-02-01 1.72 1.78 1.60 1.67 1.5M
2021-01-29 1.57 1.58 1.43 1.46 0.6M
2021-01-28 1.36 1.58 1.36 1.44 0.6M
2021-01-27 1.33 1.43 1.26 1.31 0.3M
2021-01-26 1.37 1.40 1.33 1.33 0.1M
2021-01-25 1.40 1.41 1.33 1.35 0.2M
2021-01-22 1.41 1.47 1.37 1.42 0.3M
2021-01-21 1.48 1.50 1.44 1.49 0.2M
2021-01-20 1.40 1.52 1.39 1.50 0.3M
2021-01-19 1.37 1.41 1.32 1.40 0.5M
2021-01-15 1.45 1.48 1.35 1.37 0.4M
2021-01-14 1.46 1.58 1.43 1.49 0.2M
2021-01-13 1.75 1.75 1.44 1.44 0.3M
2021-01-12 1.38 1.54 1.38 1.52 0.3M
2021-01-11 1.47 1.51 1.39 1.40 0.3M
2021-01-08 1.63 1.67 1.43 1.52 0.7M
2021-01-07 1.72 1.75 1.67 1.67 0.1M
2021-01-06 1.74 1.78 1.62 1.72 0.4M
2021-01-05 1.78 1.79 1.71 1.74 0.3M
2021-01-04 1.66 1.79 1.61 1.76 0.5M