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 (%)
Nov 30, 2022 0.5555 0.5890 0.5230 0.5807 346,172 +0.03(+4.95%)
Nov 29, 2022 0.5650 0.5650 0.5195 0.5533 234,114 +0.02(+4.40%)
Nov 28, 2022 0.5800 0.6000 0.5100 0.5300 124,296 -0.02(-3.97%)
Nov 25, 2022 0.5400 0.5566 0.5369 0.5519 140,159 +0.02(+3.58%)
Nov 23, 2022 0.5240 0.5999 0.4730 0.5328 327,709 -0.04(-6.53%)
Nov 22, 2022 0.4965 0.5707 0.4960 0.5700 461,029 +0.08(+16.33%)
Nov 21, 2022 0.4190 0.4960 0.4190 0.4900 265,419 +0.05(+12.41%)
Nov 18, 2022 0.4227 0.4432 0.4220 0.4359 38,070 +0.01(+1.37%)
Nov 17, 2022 0.4300 0.4448 0.4300 0.4300 15,300 -0.02(-4.70%)
Nov 16, 2022 0.4465 0.4568 0.4326 0.4512 68,487 -0.01(-1.89%)
Nov 15, 2022 0.4200 0.4599 0.4200 0.4599 52,233 +0.00(+0.97%)
Nov 14, 2022 0.4879 0.4879 0.4377 0.4555 155,410 +0.00(+0.13%)
Nov 11, 2022 0.4880 0.4880 0.4441 0.4549 60,285 +0.01(+2.69%)
Nov 10, 2022 0.4500 0.4599 0.4361 0.4430 79,086 +0.01(+1.37%)
Nov 09, 2022 0.4400 0.4400 0.4335 0.4370 77,916 -0.00(-0.64%)
Nov 08, 2022 0.4179 0.4500 0.4179 0.4398 115,869 +0.01(+3.48%)
Nov 07, 2022 0.4473 0.4512 0.4250 0.4250 234,366 -0.02(-5.24%)
Nov 04, 2022 0.4600 0.4675 0.4400 0.4485 76,902 -0.00(-0.77%)
Nov 03, 2022 0.4470 0.4520 0.4386 0.4520 23,467 +0.00(+0.04%)
Nov 02, 2022 0.5120 0.5120 0.4518 0.4518 62,311 -0.03(-6.90%)
Nov 01, 2022 0.4850 0.5023 0.4723 0.4853 31,860 +0.01(+2.04%)
Oct 31, 2022 0.4576 0.4810 0.4576 0.4756 94,869 +0.01(+1.19%)
Oct 28, 2022 0.4519 0.4700 0.4519 0.4700 61,050 +0.01(+1.29%)
Oct 27, 2022 0.4500 0.4640 0.4500 0.4640 9,065 +0.01(+1.60%)
Oct 26, 2022 0.4827 0.4827 0.4466 0.4567 135,267 -0.00(-0.37%)
Oct 25, 2022 0.4700 0.4700 0.4500 0.4584 103,077 +0.01(+3.27%)
Oct 24, 2022 0.4500 0.4628 0.4355 0.4439 34,538 -0.01(-2.95%)
Oct 21, 2022 0.4478 0.4799 0.4400 0.4574 72,433 -0.01(-2.68%)
Oct 20, 2022 0.3820 0.4764 0.3820 0.4700 164,795 +0.07(+17.50%)
Oct 19, 2022 0.4096 0.4096 0.4000 0.4000 14,003 -0.01(-2.44%)
Oct 18, 2022 0.4156 0.4171 0.3984 0.4100 21,171 +0.00(+0.59%)
Oct 17, 2022 0.4200 0.4277 0.4040 0.4076 101,740 +0.02(+6.40%)
Oct 14, 2022 0.3926 0.4137 0.3830 0.3831 147,758 -0.03(-7.40%)
Oct 13, 2022 0.4100 0.4200 0.3986 0.4137 82,612 -0.00(-0.10%)
Oct 12, 2022 0.4014 0.4321 0.4014 0.4141 52,021 -0.01(-1.40%)
Oct 11, 2022 0.4200 0.4344 0.4200 0.4200 111,795 -0.00(-0.47%)
Oct 10, 2022 0.4527 0.4801 0.4101 0.4220 88,510 -0.03(-6.78%)
Oct 07, 2022 0.4500 0.4594 0.4432 0.4527 104,103 +0.00(+0.60%)
Oct 06, 2022 0.4271 0.4689 0.4180 0.4500 126,189 -0.01(-2.17%)
Oct 05, 2022 0.4140 0.4616 0.3938 0.4600 189,402 +0.06(+13.72%)
Oct 04, 2022 0.3770 0.4292 0.3700 0.4045 343,399 +0.04(+12.36%)
Oct 03, 2022 0.3600 0.3670 0.3302 0.3600 322,399 +0.04(+10.87%)
Sep 30, 2022 0.2960 0.3247 0.2850 0.3247 133,122 +0.03(+11.97%)
Sep 29, 2022 0.2843 0.2994 0.2652 0.2900 167,272 +0.01(+2.98%)
Sep 28, 2022 0.3005 0.3130 0.2650 0.2816 215,394 +0.02(+6.34%)
Sep 27, 2022 0.2831 0.2980 0.2610 0.2648 97,111 -0.00(-0.08%)
Sep 26, 2022 0.3000 0.3100 0.2650 0.2650 284,899 -0.02(-8.59%)
Sep 23, 2022 0.3200 0.3250 0.2899 0.2899 234,997 -0.04(-11.62%)
Sep 22, 2022 0.3295 0.3306 0.3201 0.3280 111,732 -0.00(-0.21%)
Sep 21, 2022 0.3240 0.3372 0.3195 0.3287 116,698 +0.01(+1.86%)
Sep 20, 2022 0.3450 0.3450 0.3200 0.3227 161,539 -0.01(-3.21%)
Sep 19, 2022 0.3375 0.3560 0.3300 0.3334 242,468 -0.00(-0.80%)
Sep 16, 2022 0.3800 0.4370 0.3350 0.3361 282,929 -0.04(-11.55%)
Sep 15, 2022 0.3964 0.4019 0.3741 0.3800 138,010 -0.02(-3.80%)
Sep 14, 2022 0.4440 0.4440 0.3847 0.3950 113,192 -0.01(-3.30%)
Sep 13, 2022 0.4310 0.4310 0.3940 0.4085 104,525 -0.01(-2.58%)
Sep 12, 2022 0.4670 0.4670 0.4120 0.4193 187,955 +0.01(+2.02%)
Sep 09, 2022 0.4088 0.4110 0.3941 0.4110 46,384 +0.02(+4.53%)
Sep 08, 2022 0.4100 0.4100 0.3709 0.3932 101,805 -0.02(-4.10%)
Sep 07, 2022 0.3832 0.4147 0.3800 0.4100 52,887 +0.01(+3.54%)
Sep 06, 2022 0.3995 0.4151 0.3945 0.3960 34,687 +0.00(+0.25%)
Sep 02, 2022 0.4000 0.4177 0.3788 0.3950 156,067 +0.01(+1.28%)
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.