Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dolly Varden Silver (OP: DOLLF )

0.7607 +0.0319 (+4.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Jan 29, 2021 0.5907 0.6385 0.5450 0.5620 449,800 +0.03(+6.54%)
Jan 28, 2021 0.5640 0.5800 0.5000 0.5275 407,246 +0.03(+5.50%)
Jan 27, 2021 0.5400 0.5770 0.4794 0.5000 747,065 -0.05(-8.86%)
Jan 26, 2021 0.5423 0.5680 0.5350 0.5486 288,040 +0.01(+1.14%)
Jan 25, 2021 0.5620 0.5713 0.5303 0.5424 225,239 -0.02(-2.81%)
Jan 22, 2021 0.5393 0.5902 0.5300 0.5581 354,200 -0.03(-4.73%)
Jan 21, 2021 0.6000 0.6190 0.5774 0.5858 85,030 -0.01(-1.55%)
Jan 20, 2021 0.5700 0.5950 0.5500 0.5950 193,161 +0.06(+11.84%)
Jan 19, 2021 0.5380 0.5500 0.5060 0.5320 267,939 +0.00(+0.43%)
Jan 15, 2021 0.5600 0.5600 0.5053 0.5297 339,700 -0.03(-5.41%)
Jan 14, 2021 0.5555 0.5952 0.5555 0.5600 322,468 -0.01(-2.61%)
Jan 13, 2021 0.5775 0.5850 0.5656 0.5750 139,016 -0.00(-0.35%)
Jan 12, 2021 0.5680 0.5912 0.5680 0.5770 195,676 +0.01(+0.96%)
Jan 11, 2021 0.6060 0.6330 0.5500 0.5715 482,775 -0.06(-9.82%)
Jan 08, 2021 0.6513 0.6700 0.6060 0.6337 686,200 -0.04(-5.50%)
Jan 07, 2021 0.6800 0.6882 0.6601 0.6706 76,715 +0.00(+0.09%)
Jan 06, 2021 0.6707 0.7046 0.6462 0.6700 397,411 -0.03(-4.29%)
Jan 05, 2021 0.7475 0.7475 0.6800 0.7000 284,488 -0.01(-1.06%)
Jan 04, 2021 0.7400 0.7700 0.6806 0.7075 439,403 -0.00(-0.35%)
Dec 31, 2020 0.7100 0.7100 0.7100 243,670 +0.00(+0.65%)
Dec 30, 2020 0.7100 0.7150 0.6881 0.7054 243,670 +0.03(+4.49%)
Dec 29, 2020 0.7100 0.7401 0.6730 0.6751 337,549 -0.06(-8.02%)
Dec 28, 2020 0.6962 0.7500 0.6920 0.7340 284,278 +0.04(+6.08%)
Dec 24, 2020 0.7150 0.7150 0.6800 0.6919 149,800 -0.01(-1.37%)
Dec 23, 2020 0.6680 0.7118 0.6464 0.7015 141,923 +0.05(+8.31%)
Dec 22, 2020 0.7100 0.7384 0.6477 0.6477 320,304 -0.06(-8.76%)
Dec 21, 2020 0.6954 0.7548 0.6670 0.7099 620,947 +0.05(+7.04%)
Dec 18, 2020 0.6650 0.6671 0.6417 0.6632 284,300 +0.01(+1.25%)
Dec 17, 2020 0.6425 0.6700 0.6300 0.6550 439,255 +0.03(+3.97%)
Dec 16, 2020 0.6200 0.6548 0.5900 0.6300 486,245 +0.02(+2.46%)
Dec 15, 2020 0.6300 0.6400 0.6050 0.6149 122,608 +0.01(+2.14%)
Dec 14, 2020 0.6100 0.6242 0.6000 0.6020 148,168 -0.01(-2.38%)
Dec 11, 2020 0.6151 0.6585 0.6005 0.6167 171,400 -0.03(-4.73%)
Dec 10, 2020 0.6711 0.6711 0.6161 0.6473 147,226 -0.00(-0.34%)
Dec 09, 2020 0.6462 0.6763 0.6300 0.6495 259,377 +0.01(+2.33%)
Dec 08, 2020 0.6500 0.6900 0.6347 0.6347 171,888 +0.00(+0.75%)
Dec 07, 2020 0.6057 0.6600 0.5870 0.6300 343,720 +0.04(+6.33%)
Dec 04, 2020 0.6050 0.6200 0.5806 0.5925 164,800 -0.01(-1.66%)
Dec 03, 2020 0.6162 0.6200 0.5900 0.6025 209,039 +0.00(+0.42%)
Dec 02, 2020 0.6185 0.6317 0.5970 0.6000 127,522 -0.01(-2.06%)
Dec 01, 2020 0.5700 0.6233 0.5700 0.6126 116,194 +0.04(+7.49%)
Nov 30, 2020 0.5844 0.6107 0.5677 0.5699 247,465 -0.01(-1.35%)
Nov 27, 2020 0.6000 0.6000 0.5664 0.5777 72,900 -0.02(-3.22%)
Nov 25, 2020 0.5700 0.6200 0.5700 0.5969 179,800 +0.03(+5.83%)
Nov 24, 2020 0.5290 0.6000 0.5290 0.5640 275,659 -0.01(-2.32%)
Nov 23, 2020 0.5739 0.5900 0.5500 0.5774 261,533 +0.02(+3.68%)
Nov 20, 2020 0.5700 0.6000 0.5500 0.5569 102,000 -0.01(-2.30%)
Nov 19, 2020 0.5790 0.6000 0.5650 0.5700 217,744 -0.03(-5.00%)
Nov 18, 2020 0.6145 0.6300 0.5900 0.6000 174,634 -0.01(-0.94%)
Nov 17, 2020 0.6168 0.6469 0.6011 0.6057 168,858 -0.01(-1.53%)
Nov 16, 2020 0.6573 0.6755 0.6151 0.6151 194,968 -0.02(-2.89%)
Nov 13, 2020 0.5975 0.6661 0.5975 0.6334 120,500 +0.01(+2.16%)
Nov 12, 2020 0.6443 0.6550 0.6126 0.6200 105,722 -0.02(-3.13%)
Nov 11, 2020 0.6407 0.6407 0.6072 0.6400 83,739 -0.01(-1.45%)
Nov 10, 2020 0.6510 0.6798 0.6437 0.6494 73,292 -0.02(-2.38%)
Nov 09, 2020 0.6900 0.6900 0.6400 0.6652 190,574 -0.02(-3.09%)
Nov 06, 2020 0.7000 0.7400 0.6864 0.6864 269,900 +0.01(+0.94%)
Nov 05, 2020 0.6500 0.7159 0.6500 0.6800 280,870 +0.04(+6.25%)
Nov 04, 2020 0.6300 0.6500 0.6000 0.6400 63,028 +0.01(+1.59%)
Nov 03, 2020 0.6497 0.6500 0.6300 0.6300 57,351 +0.00(+0.00%)
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.