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

Dolly Varden Silver (OP: DOLLF )

0.7700 -0.0003 (-0.04%)
Streaming Delayed Price Updated: 1:51 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 (%)
Mar 31, 2023 0.7790 0.7890 0.7498 0.7636 159,071 -0.01(-1.36%)
Mar 30, 2023 0.6914 0.7741 0.6824 0.7741 275,534 +0.08(+12.19%)
Mar 29, 2023 0.6755 0.7100 0.6685 0.6900 222,523 -0.03(-4.17%)
Mar 28, 2023 0.7033 0.7200 0.6900 0.7200 193,678 +0.02(+3.36%)
Mar 27, 2023 0.6695 0.6970 0.6552 0.6966 131,643 +0.02(+3.12%)
Mar 24, 2023 0.7200 0.7200 0.6700 0.6755 249,614 -0.03(-3.90%)
Mar 23, 2023 0.6800 0.7249 0.6557 0.7029 327,400 +0.02(+2.31%)
Mar 22, 2023 0.6833 0.7085 0.6580 0.6870 139,381 +0.01(+1.78%)
Mar 21, 2023 0.6900 0.7597 0.6652 0.6750 132,077 -0.02(-2.96%)
Mar 20, 2023 0.6209 0.7080 0.6060 0.6956 333,277 +0.07(+12.03%)
Mar 17, 2023 0.6413 0.6700 0.6139 0.6209 411,426 -0.01(-1.76%)
Mar 16, 2023 0.5800 0.6459 0.5800 0.6320 181,633 +0.03(+4.97%)
Mar 15, 2023 0.6326 0.6326 0.5800 0.6021 390,876 -0.02(-3.68%)
Mar 14, 2023 0.6510 0.6584 0.6250 0.6251 209,195 -0.03(-3.89%)
Mar 13, 2023 0.6650 0.6900 0.6250 0.6504 440,474 +0.02(+2.51%)
Mar 10, 2023 0.6000 0.6629 0.6000 0.6345 188,341 +0.03(+5.75%)
Mar 09, 2023 0.6283 0.6737 0.6000 0.6000 257,455 -0.04(-5.51%)
Mar 08, 2023 0.6000 0.6421 0.6000 0.6350 89,963 +0.02(+3.76%)
Mar 07, 2023 0.6550 0.6573 0.6000 0.6120 459,549 -0.04(-5.85%)
Mar 06, 2023 0.6710 0.7125 0.6500 0.6500 241,252 -0.06(-8.26%)
Mar 03, 2023 0.6853 0.7282 0.6800 0.7085 247,431 +0.03(+4.22%)
Mar 02, 2023 0.7300 0.7300 0.6798 0.6798 265,198 -0.04(-5.33%)
Mar 01, 2023 0.7300 0.7300 0.7000 0.7181 46,356 +0.02(+2.38%)
Feb 28, 2023 0.7056 0.7295 0.6870 0.7014 186,776 +0.00(+0.20%)
Feb 27, 2023 0.7500 0.7640 0.7000 0.7000 144,363 -0.02(-3.14%)
Feb 24, 2023 0.7000 0.7400 0.6910 0.7227 343,417 +0.03(+3.79%)
Feb 23, 2023 0.6968 0.7076 0.6761 0.6963 235,823 +0.02(+2.40%)
Feb 22, 2023 0.7290 0.7290 0.6750 0.6800 224,508 -0.02(-2.86%)
Feb 21, 2023 0.7075 0.7300 0.6575 0.7000 358,951 -0.01(-1.39%)
Feb 17, 2023 0.6695 0.7141 0.6695 0.7099 164,070 +0.02(+3.08%)
Feb 16, 2023 0.6958 0.7173 0.6719 0.6887 423,237 -0.01(-1.56%)
Feb 15, 2023 0.7250 0.7400 0.6983 0.6996 132,123 -0.02(-2.83%)
Feb 14, 2023 0.7550 0.7600 0.7020 0.7200 186,069 +0.01(+0.70%)
Feb 13, 2023 0.7500 0.7550 0.7046 0.7150 371,118 -0.05(-5.95%)
Feb 10, 2023 0.7533 0.7692 0.7151 0.7602 221,111 +0.04(+4.86%)
Feb 09, 2023 0.7500 0.7700 0.7230 0.7250 263,796 -0.03(-3.97%)
Feb 08, 2023 0.7375 0.7719 0.7369 0.7550 266,497 +0.01(+0.83%)
Feb 07, 2023 0.7860 0.7860 0.7150 0.7488 336,610 +0.01(+1.19%)
Feb 06, 2023 0.7800 0.8100 0.7400 0.7400 554,043 -0.04(-4.52%)
Feb 03, 2023 0.7900 0.8000 0.7650 0.7750 633,539 -0.01(-1.34%)
Feb 02, 2023 0.8400 0.8440 0.7700 0.7855 759,082 -0.02(-2.71%)
Feb 01, 2023 0.8200 0.8216 0.7700 0.8074 1,352,724 +0.01(+0.99%)
Jan 31, 2023 0.8590 0.8644 0.7850 0.7995 1,616,580 +0.03(+4.22%)
Jan 30, 2023 0.7850 0.8500 0.7060 0.7671 2,130,909 +0.08(+11.99%)
Jan 27, 2023 0.7100 0.7100 0.6700 0.6850 137,990 -0.03(-4.86%)
Jan 26, 2023 0.7165 0.7200 0.6841 0.7200 122,541 +0.00(+0.49%)
Jan 25, 2023 0.7199 0.7300 0.6951 0.7165 212,194 +0.00(+0.06%)
Jan 24, 2023 0.6500 0.7200 0.6300 0.7161 330,471 +0.09(+13.99%)
Jan 23, 2023 0.6150 0.6441 0.6044 0.6282 189,937 +0.02(+2.48%)
Jan 20, 2023 0.6383 0.6383 0.6007 0.6130 82,722 -0.02(-2.70%)
Jan 19, 2023 0.5940 0.6344 0.5940 0.6300 52,616 +0.04(+5.88%)
Jan 18, 2023 0.6050 0.6490 0.5900 0.5950 137,886 -0.03(-5.22%)
Jan 17, 2023 0.6600 0.6692 0.6239 0.6278 124,006 -0.03(-4.36%)
Jan 13, 2023 0.6305 0.6583 0.6240 0.6564 129,348 +0.03(+3.96%)
Jan 12, 2023 0.6400 0.6499 0.6235 0.6314 81,676 +0.00(+0.38%)
Jan 11, 2023 0.6039 0.6550 0.6039 0.6290 65,325 +0.01(+2.36%)
Jan 10, 2023 0.6211 0.6211 0.6048 0.6145 67,852 +0.01(+1.44%)
Jan 09, 2023 0.6500 0.6500 0.6001 0.6058 191,766 -0.02(-3.07%)
Jan 06, 2023 0.5840 0.6480 0.5840 0.6250 282,910 +0.03(+5.04%)
Jan 05, 2023 0.6320 0.6600 0.5900 0.5950 203,978 -0.05(-7.52%)
Jan 04, 2023 0.6810 0.6874 0.6369 0.6434 175,718 -0.01(-1.02%)
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.