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

Dolly Varden Silver (OP: DOLLF )

0.7830 +0.0127 (+1.65%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 23, 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 (%)
Oct 29, 2021 0.4114 0.4170 0.3950 0.4076 127,229 -0.02(-4.99%)
Oct 28, 2021 0.4364 0.4500 0.4206 0.4290 83,714 +0.00(+0.19%)
Oct 27, 2021 0.4400 0.4450 0.4282 0.4282 87,833 -0.01(-2.33%)
Oct 26, 2021 0.4281 0.4384 87,916 +0.00(+0.76%)
Oct 25, 2021 0.4150 0.4402 0.4150 0.4351 171,130 +0.02(+3.60%)
Oct 22, 2021 0.4033 0.4219 0.4033 0.4200 93,585 +0.01(+3.55%)
Oct 21, 2021 0.4011 0.4056 0.4011 0.4056 35,546 -0.02(-5.67%)
Oct 20, 2021 0.4264 0.4309 0.4136 0.4300 83,636 +0.02(+3.61%)
Oct 19, 2021 0.4335 0.4335 0.4086 0.4150 53,184 -0.00(-0.55%)
Oct 18, 2021 0.4260 0.4317 0.4038 0.4173 82,977 -0.00(-0.64%)
Oct 15, 2021 0.4020 0.4300 0.4020 0.4200 47,125 -0.01(-1.52%)
Oct 14, 2021 0.4273 0.4400 0.4208 0.4265 26,908 +0.02(+5.08%)
Oct 13, 2021 0.3650 0.4300 0.3650 0.4059 87,415 +0.01(+3.31%)
Oct 12, 2021 0.4009 0.4175 0.3925 0.3929 206,125 -0.02(-4.17%)
Oct 11, 2021 0.4000 0.4100 0.3755 0.4100 64,751 +0.00(+0.00%)
Oct 08, 2021 0.3976 0.4300 0.3976 0.4100 89,769 +0.01(+2.50%)
Oct 07, 2021 0.3926 0.4100 0.3926 0.4000 47,790 +0.01(+1.86%)
Oct 06, 2021 0.3900 0.4050 0.3865 0.3927 50,331 +0.00(+0.20%)
Oct 05, 2021 0.3912 0.3950 0.3847 0.3919 86,236 +0.00(+0.88%)
Oct 04, 2021 0.3940 0.4000 0.3730 0.3885 79,806 -0.00(-0.77%)
Oct 01, 2021 0.3579 0.4000 0.3526 0.3915 93,796 +0.04(+11.86%)
Sep 30, 2021 0.3800 0.3800 0.3400 0.3500 161,050 +0.01(+1.45%)
Sep 29, 2021 0.3525 0.3634 0.3400 0.3450 139,971 -0.01(-1.43%)
Sep 28, 2021 0.3600 0.3763 0.3500 0.3500 225,929 -0.04(-9.09%)
Sep 27, 2021 0.3847 0.4000 0.3700 0.3850 208,648 -0.01(-2.53%)
Sep 24, 2021 0.3540 0.3950 0.3540 0.3950 365,223 -0.01(-1.25%)
Sep 23, 2021 0.4054 0.4243 0.3744 0.4000 605,993 -0.02(-4.76%)
Sep 22, 2021 0.3931 0.4486 0.3930 0.4200 168,655 +0.01(+2.46%)
Sep 21, 2021 0.3810 0.4159 0.3810 0.4099 63,242 +0.01(+3.75%)
Sep 20, 2021 0.4005 0.4100 0.3803 0.3951 77,925 -0.01(-3.04%)
Sep 17, 2021 0.4100 0.4100 0.3783 0.4075 269,079 +0.01(+3.45%)
Sep 16, 2021 0.3800 0.4081 0.3800 0.3939 197,797 -0.01(-1.48%)
Sep 15, 2021 0.4100 0.4219 0.3904 0.3998 35,677 -0.00(-0.55%)
Sep 14, 2021 0.4050 0.4300 0.4019 0.4020 69,327 -0.01(-1.62%)
Sep 13, 2021 0.4468 0.4468 0.3896 0.4086 154,600 -0.05(-10.39%)
Sep 10, 2021 0.4477 0.4800 0.4300 0.4560 55,812 +0.01(+1.33%)
Sep 09, 2021 0.4380 0.4771 0.4380 0.4500 81,269 -0.01(-2.70%)
Sep 08, 2021 0.4750 0.5014 0.4550 0.4625 45,533 -0.02(-3.69%)
Sep 07, 2021 0.4796 0.5115 0.4622 0.4802 85,352 -0.02(-4.55%)
Sep 03, 2021 0.4845 0.5031 0.4379 0.5031 101,219 +0.04(+9.18%)
Sep 02, 2021 0.4806 0.4806 0.4392 0.4608 96,949 +0.00(+0.55%)
Sep 01, 2021 0.4800 0.4972 0.4583 0.4583 86,152 -0.03(-5.74%)
Aug 31, 2021 0.4888 0.4900 0.4745 0.4862 43,576 -0.01(-1.78%)
Aug 30, 2021 0.4890 0.5078 0.4550 0.4950 86,435 +0.02(+4.65%)
Aug 27, 2021 0.4647 0.4730 0.4500 0.4730 51,770 +0.02(+3.96%)
Aug 26, 2021 0.4829 0.4829 0.4550 0.4550 54,089 -0.04(-7.78%)
Aug 25, 2021 0.4959 0.5042 0.4867 0.4934 28,540 -0.00(-0.90%)
Aug 24, 2021 0.4983 0.5039 0.4921 0.4979 50,866 +0.02(+3.41%)
Aug 23, 2021 0.4452 0.4912 0.4361 0.4815 56,817 +0.05(+10.51%)
Aug 20, 2021 0.4679 0.4679 0.4191 0.4357 105,792 +0.01(+1.42%)
Aug 19, 2021 0.4169 0.4379 0.4100 0.4296 109,595 +0.01(+3.54%)
Aug 18, 2021 0.4397 0.4397 0.4050 0.4149 150,750 -0.01(-1.21%)
Aug 17, 2021 0.5000 0.5000 0.4120 0.4200 87,865 -0.02(-4.55%)
Aug 16, 2021 0.4565 0.4830 0.4382 0.4400 38,386 -0.01(-1.12%)
Aug 13, 2021 0.4600 0.4647 0.4400 0.4450 72,600 +0.01(+1.14%)
Aug 12, 2021 0.4466 0.4639 0.4306 0.4400 24,001 -0.02(-3.51%)
Aug 11, 2021 0.4602 0.4643 0.4281 0.4560 233,677 +0.03(+7.29%)
Aug 10, 2021 0.4254 0.4450 0.4178 0.4250 103,679 +0.00(+1.14%)
Aug 09, 2021 0.4790 0.4790 0.3975 0.4202 94,507 -0.01(-1.66%)
Aug 06, 2021 0.4500 0.4500 0.4059 0.4273 170,978 -0.03(-6.05%)
Aug 05, 2021 0.4716 0.4840 0.4548 0.4548 35,527 -0.00(-0.04%)
Aug 04, 2021 0.4570 0.5000 0.4550 0.4550 20,685 -0.01(-3.19%)
Aug 03, 2021 0.5290 0.5290 0.4542 0.4700 270,262 -0.02(-4.94%)
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.