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 28, 2024 0.5900 0.6200 0.5895 0.6197 276,438 +0.03(+5.03%)
Mar 27, 2024 0.5830 0.5900 0.5666 0.5900 295,569 +0.02(+3.51%)
Mar 26, 2024 0.6081 0.6081 0.5696 0.5700 304,255 -0.02(-3.39%)
Mar 25, 2024 0.5831 0.6091 0.5700 0.5900 151,057 +0.01(+0.91%)
Mar 22, 2024 0.6212 0.6212 0.5752 0.5847 274,384 -0.04(-5.69%)
Mar 21, 2024 0.6099 0.6264 0.6000 0.6200 316,924 +0.02(+3.33%)
Mar 20, 2024 0.5799 0.6100 0.5697 0.6000 274,549 +0.04(+6.67%)
Mar 19, 2024 0.5750 0.5799 0.5616 0.5625 102,204 -0.02(-2.70%)
Mar 18, 2024 0.5917 0.5993 0.5742 0.5781 219,334 -0.01(-2.00%)
Mar 15, 2024 0.5601 0.5969 0.5601 0.5899 126,830 +0.02(+4.24%)
Mar 14, 2024 0.5839 0.5900 0.5650 0.5659 96,884 -0.01(-1.53%)
Mar 13, 2024 0.5702 0.5800 0.5617 0.5747 320,333 +0.01(+2.31%)
Mar 12, 2024 0.5700 0.5800 0.5600 0.5617 246,779 -0.02(-2.90%)
Mar 11, 2024 0.5792 0.5895 0.5700 0.5785 373,580 -0.01(-1.70%)
Mar 08, 2024 0.5946 0.6101 0.5714 0.5885 236,058 +0.01(+1.47%)
Mar 07, 2024 0.5820 0.5988 0.5762 0.5800 141,528 +0.00(+0.83%)
Mar 06, 2024 0.6000 0.6000 0.5700 0.5752 355,090 -0.01(-1.39%)
Mar 05, 2024 0.5823 0.6200 0.5823 0.5833 527,778 +0.00(+0.00%)
Mar 04, 2024 0.5820 0.6000 0.5585 0.5833 770,125 +0.03(+5.19%)
Mar 01, 2024 0.5089 0.5600 0.5089 0.5545 185,616 +0.05(+9.72%)
Feb 29, 2024 0.5096 0.5199 0.5000 0.5054 145,847 +0.01(+1.04%)
Feb 28, 2024 0.5280 0.5280 0.5000 0.5002 122,518 -0.02(-4.08%)
Feb 27, 2024 0.5368 0.5450 0.5100 0.5215 196,166 -0.01(-2.72%)
Feb 26, 2024 0.5206 0.5373 0.5086 0.5361 173,617 +0.01(+2.43%)
Feb 23, 2024 0.5237 0.5520 0.5100 0.5234 210,712 +0.00(+0.46%)
Feb 22, 2024 0.5280 0.5346 0.5089 0.5210 177,931 +0.00(+0.62%)
Feb 21, 2024 0.5377 0.5379 0.5150 0.5178 50,152 -0.02(-3.81%)
Feb 20, 2024 0.5344 0.5500 0.5153 0.5383 228,482 +0.01(+1.55%)
Feb 16, 2024 0.5280 0.5523 0.5238 0.5301 283,199 +0.02(+2.93%)
Feb 15, 2024 0.5211 0.5358 0.5099 0.5150 390,472 +0.01(+2.67%)
Feb 14, 2024 0.5169 0.5263 0.5001 0.5016 237,354 -0.00(-0.28%)
Feb 13, 2024 0.5200 0.5265 0.4939 0.5030 306,738 -0.01(-2.33%)
Feb 12, 2024 0.4950 0.5300 0.4950 0.5150 413,006 +0.02(+3.58%)
Feb 09, 2024 0.4800 0.5200 0.4800 0.4972 108,053 -0.00(-0.72%)
Feb 08, 2024 0.5000 0.5093 0.4900 0.5008 160,168 -0.00(-0.75%)
Feb 07, 2024 0.5000 0.5165 0.5000 0.5046 74,476 -0.00(-0.28%)
Feb 06, 2024 0.4925 0.5212 0.4925 0.5060 163,262 +0.01(+1.20%)
Feb 05, 2024 0.5138 0.5138 0.5000 0.5000 156,311 -0.00(-0.04%)
Feb 02, 2024 0.5300 0.5339 0.5002 0.5002 199,091 -0.02(-4.12%)
Feb 01, 2024 0.5010 0.5227 0.4909 0.5217 233,854 +0.02(+4.76%)
Jan 31, 2024 0.5100 0.5344 0.4980 0.4980 255,241 -0.01(-1.39%)
Jan 30, 2024 0.5000 0.5209 0.4830 0.5050 539,764 -0.00(-0.37%)
Jan 29, 2024 0.5400 0.5540 0.4987 0.5069 393,106 -0.04(-7.36%)
Jan 26, 2024 0.5400 0.5712 0.5330 0.5472 246,296 +0.00(+0.40%)
Jan 25, 2024 0.5579 0.5579 0.5400 0.5450 152,352 -0.01(-1.71%)
Jan 24, 2024 0.5500 0.5700 0.5486 0.5545 401,321 -0.01(-1.16%)
Jan 23, 2024 0.5780 0.5780 0.5610 0.5610 94,265 -0.01(-2.18%)
Jan 22, 2024 0.5721 0.5759 0.5640 0.5735 128,791 +0.00(+0.67%)
Jan 19, 2024 0.5743 0.5745 0.5640 0.5697 96,767 -0.00(-0.77%)
Jan 18, 2024 0.6172 0.6200 0.5601 0.5741 215,736 +0.01(+1.97%)
Jan 17, 2024 0.5950 0.5950 0.5620 0.5630 306,915 -0.02(-3.86%)
Jan 16, 2024 0.6200 0.6200 0.5770 0.5856 236,635 -0.01(-2.17%)
Jan 12, 2024 0.6100 0.6200 0.5921 0.5986 228,681 +0.01(+1.46%)
Jan 11, 2024 0.6000 0.6435 0.5900 0.5900 134,285 -0.01(-1.50%)
Jan 10, 2024 0.6250 0.6253 0.5927 0.5990 137,332 -0.01(-2.43%)
Jan 09, 2024 0.6500 0.6500 0.6042 0.6139 73,744 +0.01(+2.49%)
Jan 08, 2024 0.6400 0.6431 0.5975 0.5990 296,950 -0.03(-4.92%)
Jan 05, 2024 0.6600 0.6807 0.6287 0.6300 127,716 -0.03(-4.47%)
Jan 04, 2024 0.6344 0.6737 0.6279 0.6595 76,656 +0.02(+3.21%)
Jan 03, 2024 0.6715 0.6715 0.6211 0.6390 216,988 -0.03(-4.97%)
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.