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

Dolly Varden Silver (OP: DOLLF )

0.7522 -0.0181 (-2.35%)
Streaming Delayed Price Updated: 3:47 PM 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 31, 2023 0.5317 0.5570 0.5255 0.5505 303,157 +0.01(+1.91%)
Oct 30, 2023 0.5420 0.5420 0.5088 0.5402 259,914 +0.03(+5.45%)
Oct 27, 2023 0.5100 0.5134 0.4900 0.5123 156,150 +0.01(+2.46%)
Oct 26, 2023 0.5045 0.5112 0.5000 0.5000 108,610 +0.00(+0.00%)
Oct 25, 2023 0.5470 0.5470 0.5000 0.5000 150,690 -0.02(-3.01%)
Oct 24, 2023 0.5250 0.5250 0.5000 0.5155 60,485 +0.01(+1.30%)
Oct 23, 2023 0.5190 0.5260 0.5012 0.5089 144,980 -0.01(-1.91%)
Oct 20, 2023 0.5100 0.5310 0.5100 0.5188 232,606 +0.01(+1.13%)
Oct 19, 2023 0.5100 0.5170 0.5022 0.5130 229,706 -0.00(-0.91%)
Oct 18, 2023 0.5538 0.5550 0.5022 0.5177 291,109 -0.02(-4.54%)
Oct 17, 2023 0.5399 0.5495 0.5300 0.5423 283,544 +0.01(+1.57%)
Oct 16, 2023 0.5610 0.5602 0.5292 0.5339 389,095 +0.00(+0.75%)
Oct 13, 2023 0.5111 0.5400 0.5111 0.5299 319,600 +0.03(+7.05%)
Oct 12, 2023 0.5337 0.5378 0.4950 0.4950 339,003 -0.05(-8.33%)
Oct 11, 2023 0.5593 0.5715 0.5300 0.5400 137,709 -0.01(-2.32%)
Oct 10, 2023 0.5810 0.5816 0.5500 0.5528 116,704 -0.04(-5.97%)
Oct 09, 2023 0.5651 0.5949 0.5499 0.5879 317,490 +0.02(+4.13%)
Oct 06, 2023 0.5622 0.5744 0.5300 0.5646 442,353 +0.04(+8.56%)
Oct 05, 2023 0.5184 0.5320 0.5000 0.5201 89,661 -0.00(-0.67%)
Oct 04, 2023 0.5100 0.5290 0.4945 0.5236 183,585 +0.01(+2.67%)
Oct 03, 2023 0.5000 0.5300 0.4817 0.5100 812,877 +0.03(+7.05%)
Oct 02, 2023 0.4700 0.4853 0.4585 0.4764 130,211 +0.01(+1.36%)
Sep 29, 2023 0.4825 0.5023 0.4596 0.4700 111,421 -0.01(-2.08%)
Sep 28, 2023 0.4650 0.5100 0.4550 0.4800 58,858 +0.01(+1.07%)
Sep 27, 2023 0.4885 0.4946 0.4647 0.4749 170,977 -0.01(-1.37%)
Sep 26, 2023 0.5000 0.5079 0.4771 0.4815 120,358 -0.02(-3.18%)
Sep 25, 2023 0.4950 0.5150 0.4973 0.4973 102,547 +0.00(+0.28%)
Sep 22, 2023 0.5261 0.5400 0.4959 0.4959 242,277 -0.03(-5.51%)
Sep 21, 2023 0.5200 0.5398 0.5160 0.5248 39,798 -0.02(-4.32%)
Sep 20, 2023 0.5400 0.5599 0.5208 0.5485 61,216 +0.00(+0.05%)
Sep 19, 2023 0.5400 0.5482 0.5250 0.5482 53,120 +0.01(+1.03%)
Sep 18, 2023 0.5500 0.5979 0.5279 0.5426 122,801 +0.01(+1.42%)
Sep 15, 2023 0.5500 0.5590 0.5217 0.5350 206,415 -0.01(-0.93%)
Sep 14, 2023 0.4630 0.5400 0.4630 0.5400 325,719 +0.08(+16.71%)
Sep 13, 2023 0.4574 0.4800 0.4450 0.4627 151,058 +0.02(+4.73%)
Sep 12, 2023 0.4210 0.4652 0.4210 0.4418 276,533 -0.02(-3.91%)
Sep 11, 2023 0.4600 0.4880 0.4500 0.4598 203,601 -0.01(-1.54%)
Sep 08, 2023 0.4800 0.4893 0.4600 0.4670 276,198 -0.01(-1.89%)
Sep 07, 2023 0.4837 0.4837 0.4603 0.4760 105,296 +0.01(+1.28%)
Sep 06, 2023 0.4901 0.5095 0.4670 0.4700 440,270 -0.03(-5.91%)
Sep 05, 2023 0.5463 0.5463 0.4812 0.4995 343,452 -0.03(-6.30%)
Sep 01, 2023 0.5165 0.5463 0.5100 0.5331 148,445 -0.01(-1.09%)
Aug 31, 2023 0.5763 0.5763 0.5300 0.5390 138,747 -0.02(-3.84%)
Aug 30, 2023 0.5472 0.5954 0.5420 0.5605 220,423 +0.02(+4.32%)
Aug 29, 2023 0.5460 0.5460 0.5187 0.5373 183,290 +0.02(+3.33%)
Aug 28, 2023 0.5002 0.5270 0.5000 0.5200 76,086 +0.01(+2.50%)
Aug 25, 2023 0.5206 0.5279 0.5010 0.5073 191,461 -0.01(-1.01%)
Aug 24, 2023 0.5170 0.5193 0.5100 0.5125 42,500 -0.01(-0.97%)
Aug 23, 2023 0.4831 0.5260 0.4831 0.5175 328,882 +0.03(+5.14%)
Aug 22, 2023 0.4930 0.4930 0.4790 0.4922 164,236 +0.00(+0.94%)
Aug 21, 2023 0.4800 0.5000 0.4800 0.4876 585,827 -0.00(-0.61%)
Aug 18, 2023 0.4950 0.5040 0.4816 0.4906 237,527 -0.01(-1.70%)
Aug 17, 2023 0.5120 0.5120 0.4910 0.4991 130,688 -0.00(-0.18%)
Aug 16, 2023 0.5100 0.5278 0.4950 0.5000 157,455 -0.01(-2.15%)
Aug 15, 2023 0.5113 0.5390 0.5000 0.5110 364,392 +0.01(+2.20%)
Aug 14, 2023 0.5102 0.5350 0.5000 0.5000 280,782 -0.02(-3.85%)
Aug 11, 2023 0.5400 0.5400 0.5200 0.5200 235,789 -0.00(-0.91%)
Aug 10, 2023 0.5330 0.5400 0.5221 0.5248 98,914 -0.01(-1.54%)
Aug 09, 2023 0.5171 0.5396 0.5171 0.5330 50,423 +0.00(+0.57%)
Aug 08, 2023 0.5590 0.5590 0.5103 0.5300 143,968 -0.01(-2.39%)
Aug 07, 2023 0.5380 0.5641 0.5210 0.5430 64,447 +0.01(+1.74%)
Aug 04, 2023 0.5200 0.5477 0.5200 0.5337 111,092 +0.01(+2.63%)
Aug 03, 2023 0.5250 0.5368 0.5200 0.5200 130,688 -0.01(-0.95%)
Aug 02, 2023 0.5375 0.5375 0.5173 0.5250 176,143 -0.02(-3.24%)
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.