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

Dolly Varden Silver (OP: DOLLF )

0.7571 -0.0132 (-1.71%)
Streaming Delayed Price Updated: 3:44 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 (%)
Feb 28, 2020 0.2032 0.2150 0.1700 0.1900 469,600 -0.02(-11.55%)
Feb 27, 2020 0.2600 0.2600 0.2114 0.2148 139,357 -0.04(-16.42%)
Feb 26, 2020 0.2489 0.2600 0.2431 0.2570 59,710 +0.02(+6.20%)
Feb 25, 2020 0.2600 0.2600 0.2358 0.2420 279,443 -0.01(-2.54%)
Feb 24, 2020 0.2300 0.2600 0.2224 0.2483 303,502 +0.04(+17.40%)
Feb 21, 2020 0.2050 0.2440 0.2050 0.2115 51,100 +0.01(+3.98%)
Feb 20, 2020 0.2000 0.2070 0.2000 0.2034 38,577 +0.00(+1.19%)
Feb 19, 2020 0.2050 0.2050 0.1920 0.2010 196,658 -0.00(-1.95%)
Feb 18, 2020 0.1834 0.2060 0.1821 0.2050 125,351 +0.01(+6.77%)
Feb 14, 2020 0.1935 0.1935 0.1895 0.1920 12,900 +0.01(+3.78%)
Feb 13, 2020 0.1800 0.1950 0.1760 0.1850 90,500 +0.00(+1.54%)
Feb 12, 2020 0.1817 0.1824 0.1750 0.1822 29,321 +0.00(+0.11%)
Feb 11, 2020 0.1820 0.1820 0.1820 0.1820 6,000 -0.01(-3.19%)
Feb 10, 2020 0.1880 0.1927 0.1880 0.1880 32,050 -0.01(-6.00%)
Feb 07, 2020 0.1946 0.2000 0.1860 0.2000 13,700 +0.01(+6.33%)
Feb 06, 2020 0.1900 0.2115 0.1880 0.1881 7,550 -0.00(-2.13%)
Feb 05, 2020 0.1876 0.1962 0.1876 0.1922 18,642 +0.01(+3.56%)
Feb 04, 2020 0.1706 0.1962 0.1700 0.1856 97,758 +0.00(+1.70%)
Feb 03, 2020 0.1850 0.1850 0.1720 0.1825 16,858 -0.00(-1.35%)
Jan 31, 2020 0.1772 0.2000 0.1772 0.1850 35,500 -0.00(-2.58%)
Jan 30, 2020 0.1841 0.1899 0.1729 0.1899 44,000 -0.00(-0.58%)
Jan 29, 2020 0.1900 0.1932 0.1700 0.1910 32,350 +0.01(+3.24%)
Jan 28, 2020 0.1760 0.1850 0.1724 0.1850 47,257 +0.00(+2.32%)
Jan 27, 2020 0.1920 0.1984 0.1760 0.1808 115,960 -0.01(-4.54%)
Jan 24, 2020 0.1893 0.1953 0.1800 0.1894 101,000 -0.00(-0.32%)
Jan 23, 2020 0.1757 0.1989 0.1700 0.1900 155,120 -0.00(-0.11%)
Jan 22, 2020 0.1926 0.1976 0.1790 0.1902 129,821 +0.01(+4.51%)
Jan 21, 2020 0.1925 0.1980 0.1820 0.1820 373,725 -0.01(-6.67%)
Jan 17, 2020 0.1951 0.2000 0.1887 0.1950 200,600 -0.01(-7.14%)
Jan 16, 2020 0.1860 0.2175 0.1860 0.2100 147,047 +0.00(+2.24%)
Jan 15, 2020 0.2010 0.2125 0.2000 0.2054 54,516 +0.00(+1.88%)
Jan 14, 2020 0.2030 0.2043 0.1975 0.2016 361,941 +0.00(+0.80%)
Jan 13, 2020 0.2100 0.2194 0.2000 0.2000 109,483 -0.01(-6.10%)
Jan 10, 2020 0.2090 0.2159 0.2031 0.2130 95,800 +0.01(+3.90%)
Jan 09, 2020 0.2008 0.2099 0.1964 0.2050 69,335 -0.01(-2.38%)
Jan 08, 2020 0.2248 0.2248 0.2097 0.2100 203,689 -0.01(-5.49%)
Jan 07, 2020 0.2204 0.2300 0.2126 0.2222 375,275 -0.01(-2.24%)
Jan 06, 2020 0.2400 0.2400 0.2200 0.2273 96,042 -0.02(-6.23%)
Jan 03, 2020 0.2500 0.2500 0.2274 0.2424 104,200 -0.01(-3.04%)
Jan 02, 2020 0.2511 0.2511 0.2490 0.2500 35,725 -0.00(-1.15%)
Dec 31, 2019 0.2600 0.2644 0.2500 0.2529 56,100 +0.00(+0.88%)
Dec 30, 2019 0.2604 0.2714 0.2500 0.2507 102,458 +0.01(+2.75%)
Dec 27, 2019 0.2480 0.2600 0.2342 0.2440 246,200 +0.00(+1.24%)
Dec 26, 2019 0.2250 0.2600 0.2250 0.2410 219,473 +0.03(+13.89%)
Dec 24, 2019 0.2040 0.2178 0.2016 0.2116 75,300 +0.00(+1.49%)
Dec 23, 2019 0.2200 0.2200 0.1950 0.2085 102,600 +0.00(+1.21%)
Dec 20, 2019 0.2051 0.2077 0.2051 0.2060 29,600 +0.00(+0.10%)
Dec 19, 2019 0.1890 0.2199 0.1890 0.2058 32,870 +0.01(+3.21%)
Dec 18, 2019 0.2000 0.2000 0.1994 0.1994 12,700 +0.00(+1.58%)
Dec 17, 2019 0.2050 0.2099 0.1963 0.1963 74,149 -0.02(-7.36%)
Dec 16, 2019 0.2100 0.2129 0.1963 0.2119 134,350 +0.01(+2.91%)
Dec 13, 2019 0.2000 0.2059 0.1991 0.2059 142,100 +0.01(+2.95%)
Dec 12, 2019 0.1974 0.2128 0.1974 0.2000 105,936 +0.00(+0.65%)
Dec 11, 2019 0.1995 0.2060 0.1950 0.1987 77,469 -0.01(-6.67%)
Dec 10, 2019 0.2100 0.2150 0.1977 0.2129 167,551 -0.02(-7.39%)
Dec 09, 2019 0.2200 0.2299 0.2100 0.2299 49,305 +0.00(+0.17%)
Dec 06, 2019 0.2452 0.2500 0.2200 0.2295 156,200 -0.00(-0.22%)
Dec 05, 2019 0.2110 0.2400 0.2110 0.2300 66,515 +0.02(+9.52%)
Dec 04, 2019 0.2381 0.2381 0.2100 0.2100 80,100 -0.02(-10.64%)
Dec 03, 2019 0.2500 0.2500 0.2182 0.2350 89,892 +0.00(+2.17%)
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.