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 (%)
Mar 31, 2021 0.5000 0.5290 0.4991 0.5164 115,798 +0.02(+4.32%)
Mar 30, 2021 0.5039 0.5200 0.4800 0.4950 204,411 -0.03(-6.43%)
Mar 29, 2021 0.4976 0.5290 0.4976 0.5290 118,083 +0.01(+2.12%)
Mar 26, 2021 0.4901 0.5250 0.4901 0.5180 162,100 +0.02(+4.65%)
Mar 25, 2021 0.5102 0.5209 0.4904 0.4950 256,516 -0.02(-2.94%)
Mar 24, 2021 0.5293 0.5293 0.4950 0.5100 113,386 -0.01(-1.92%)
Mar 23, 2021 0.5175 0.5383 0.5100 0.5200 69,177 +0.00(+0.00%)
Mar 22, 2021 0.5268 0.5482 0.5085 0.5200 153,279 -0.02(-3.90%)
Mar 19, 2021 0.5600 0.5600 0.5380 0.5411 140,400 -0.01(-1.62%)
Mar 18, 2021 0.5900 0.5913 0.5500 0.5500 97,717 -0.03(-5.17%)
Mar 17, 2021 0.5491 0.5830 0.5357 0.5800 125,819 +0.03(+6.42%)
Mar 16, 2021 0.5530 0.6100 0.5415 0.5450 66,861 -0.02(-4.25%)
Mar 15, 2021 0.5581 0.6070 0.5384 0.5692 329,014 +0.00(+0.55%)
Mar 12, 2021 0.5680 0.5864 0.5600 0.5661 157,200 +0.00(+0.05%)
Mar 11, 2021 0.5654 0.5844 0.5560 0.5658 116,522 +0.01(+1.02%)
Mar 10, 2021 0.5667 0.6000 0.5483 0.5601 179,756 -0.01(-1.74%)
Mar 09, 2021 0.5500 0.5800 0.5401 0.5700 122,332 +0.04(+7.55%)
Mar 08, 2021 0.5285 0.5550 0.5061 0.5300 220,238 +0.01(+1.90%)
Mar 05, 2021 0.5100 0.5489 0.4892 0.5201 527,500 -0.01(-1.87%)
Mar 04, 2021 0.5850 0.5850 0.5211 0.5300 272,977 -0.03(-6.19%)
Mar 03, 2021 0.5745 0.6105 0.5515 0.5650 253,210 -0.02(-3.27%)
Mar 02, 2021 0.5500 0.6066 0.5500 0.5841 231,557 +0.03(+6.20%)
Mar 01, 2021 0.5900 0.6279 0.5492 0.5500 182,251 -0.03(-4.46%)
Feb 26, 2021 0.6100 0.6100 0.5500 0.5757 423,800 -0.02(-3.73%)
Feb 25, 2021 0.6600 0.6600 0.5937 0.5980 227,467 -0.04(-6.56%)
Feb 24, 2021 0.6150 0.6709 0.6150 0.6400 671,467 +0.01(+1.28%)
Feb 23, 2021 0.6500 0.6600 0.5975 0.6319 317,497 -0.01(-1.71%)
Feb 22, 2021 0.5750 0.6500 0.5680 0.6429 1,089,708 +0.09(+16.89%)
Feb 19, 2021 0.5200 0.5559 0.5100 0.5500 496,700 +0.05(+10.00%)
Feb 18, 2021 0.5151 0.5200 0.4962 0.5000 195,860 -0.01(-1.96%)
Feb 17, 2021 0.5411 0.5496 0.5047 0.5100 837,276 -0.05(-8.44%)
Feb 16, 2021 0.5476 0.6000 0.5300 0.5570 410,674 +0.02(+3.63%)
Feb 12, 2021 0.5650 0.5677 0.5300 0.5375 323,800 -0.01(-2.29%)
Feb 11, 2021 0.5560 0.5853 0.5434 0.5501 92,253 -0.01(-2.08%)
Feb 10, 2021 0.5750 0.6070 0.5504 0.5618 196,682 +0.00(+0.32%)
Feb 09, 2021 0.5774 0.6000 0.5502 0.5600 233,285 -0.01(-0.99%)
Feb 08, 2021 0.5700 0.6000 0.5600 0.5656 251,645 +0.00(+0.11%)
Feb 05, 2021 0.5915 0.6100 0.5523 0.5650 343,500 -0.01(-2.06%)
Feb 04, 2021 0.5600 0.6000 0.5330 0.5769 538,102 +0.01(+2.00%)
Feb 03, 2021 0.6145 0.6166 0.5600 0.5656 228,130 -0.03(-5.39%)
Feb 02, 2021 0.6001 0.6600 0.5600 0.5978 393,675 -0.06(-9.42%)
Feb 01, 2021 0.7216 0.7500 0.6200 0.6600 1,319,524 +0.10(+17.44%)
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%)
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.