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 (%)
Apr 28, 2017 0.4500 0.4540 0.4340 0.4506 2,800 +0.00(+0.13%)
Apr 27, 2017 0.4400 0.4500 0.4400 0.4500 7,500 +0.01(+2.74%)
Apr 26, 2017 0.4032 0.4400 0.4032 0.4380 19,500 +0.03(+8.63%)
Apr 25, 2017 0.4352 0.4352 0.4032 0.4032 17,300 -0.03(-7.35%)
Apr 24, 2017 0.4352 0.4352 0.4352 0.4352 4,000 -0.01(-1.81%)
Apr 21, 2017 0.4430 0.4432 0.4430 0.4432 2,000 +0.01(+2.40%)
Apr 20, 2017 0.4328 0.4328 0.4328 0.4328 2,000 -0.02(-3.61%)
Apr 19, 2017 0.4700 0.4700 0.4490 0.4490 6,500 -0.02(-3.65%)
Apr 18, 2017 0.4500 0.4760 0.4399 0.4660 60,605 -0.01(-1.10%)
Apr 17, 2017 0.4700 0.4712 0.4636 0.4712 40,000 -0.00(-0.65%)
Apr 13, 2017 0.4700 0.4743 0.4700 0.4743 4,000 -0.04(-7.69%)
Apr 11, 2017 0.5138 0.5138 0.5138 0 +0.03(+6.14%)
Apr 10, 2017 0.5140 0.5146 0.4832 0.4841 9,750 -0.03(-6.36%)
Apr 07, 2017 0.5140 0.5230 0.5140 0.5170 3,100 -0.01(-1.30%)
Apr 06, 2017 0.4828 0.5238 0.4828 0.5238 12,999 +0.02(+4.76%)
Apr 05, 2017 0.4869 0.5000 0.3520 0.5000 21,660 +0.02(+3.84%)
Apr 04, 2017 0.5200 0.5200 0.4815 0.4815 2,250 -0.03(-5.46%)
Apr 03, 2017 0.5142 0.5160 0.4902 0.5093 7,975 -0.01(-2.62%)
Mar 31, 2017 0.5230 0.5230 0.5230 0.5230 500 -0.00(-0.57%)
Mar 30, 2017 0.5259 0.5260 0.5259 0.5260 600 +0.01(+2.10%)
Mar 29, 2017 0.5152 0.5152 0.5152 0.5152 3,000 +0.00(+0.35%)
Mar 28, 2017 0.5134 0.5134 0.5134 0.5134 3,000 -0.03(-4.98%)
Mar 27, 2017 0.5334 0.5403 0.5328 0.5403 11,600 +0.01(+1.45%)
Mar 24, 2017 0.5400 0.5400 0.5326 0.5326 10,145 -0.02(-3.00%)
Mar 22, 2017 0.5491 0.5491 0.5491 0 -0.00(-0.16%)
Mar 21, 2017 0.5672 0.5672 0.5439 0.5500 3,905 +0.00(+0.07%)
Mar 20, 2017 0.6100 0.6100 0.5496 0.5496 21,000 -0.04(-6.44%)
Mar 17, 2017 0.5682 0.5874 0.5450 0.5874 6,000 +0.01(+1.29%)
Mar 16, 2017 0.5767 0.5900 0.5726 0.5799 24,110 +0.03(+4.51%)
Mar 15, 2017 0.5549 0.5549 0.5549 0.5549 4,999 +0.01(+2.10%)
Mar 14, 2017 0.5360 0.5460 0.5360 0.5435 10,400 +0.02(+4.16%)
Mar 10, 2017 0.5218 0.5218 0.5218 0 -0.02(-3.96%)
Mar 08, 2017 0.5433 0.5433 0.5433 0 +0.01(+2.51%)
Mar 07, 2017 0.5187 0.5300 0.4900 0.5300 7,300 -0.03(-5.69%)
Mar 06, 2017 0.5445 0.5620 0.5420 0.5620 3,600 +0.03(+5.05%)
Mar 03, 2017 0.5350 0.5350 0.5350 0.5350 1,000 +0.02(+2.88%)
Mar 02, 2017 0.5132 0.5200 0.5132 0.5200 2,500 -0.04(-7.88%)
Mar 01, 2017 0.5450 0.5645 0.5229 0.5645 59,600 -0.04(-6.59%)
Feb 28, 2017 0.5510 0.6043 0.5471 0.6043 78,500 +0.04(+6.94%)
Feb 27, 2017 0.5974 0.6127 0.5651 0.5651 48,000 -0.03(-4.72%)
Feb 24, 2017 0.5593 0.6100 0.5593 0.5931 30,500 +0.03(+5.91%)
Feb 22, 2017 0.5600 0.5600 0.5600 0 -0.03(-4.76%)
Feb 21, 2017 0.5740 0.6056 0.5740 0.5880 20,899 +0.02(+3.16%)
Feb 17, 2017 0.5700 0.5700 0.5700 0 +0.02(+2.78%)
Feb 16, 2017 0.5920 0.5920 0.5546 0.5546 53,336 -0.06(-9.08%)
Feb 15, 2017 0.6100 0.6100 0.6078 0.6100 22,000 +0.02(+4.15%)
Feb 14, 2017 0.5696 0.5950 0.5546 0.5857 39,300 -0.00(-0.73%)
Feb 13, 2017 0.5820 0.6200 0.5800 0.5900 95,696 +0.01(+1.22%)
Feb 10, 2017 0.5700 0.6133 0.5700 0.5829 42,400 -0.02(-2.54%)
Feb 09, 2017 0.6280 0.6280 0.5981 0.5981 11,200 -0.01(-2.21%)
Feb 08, 2017 0.6500 0.6600 0.5986 0.6116 30,800 -0.02(-3.30%)
Feb 07, 2017 0.5900 0.6325 0.5748 0.6325 72,801 +0.06(+10.75%)
Feb 06, 2017 0.5923 0.6133 0.5711 0.5711 109,200 +0.01(+1.44%)
Feb 03, 2017 0.5887 0.5890 0.5630 0.5630 22,500 -0.02(-2.76%)
Feb 02, 2017 0.6100 0.6100 0.5782 0.5790 30,000 -0.03(-5.04%)
Feb 01, 2017 0.5837 0.6097 0.5800 0.6097 9,000 +0.03(+5.48%)
Jan 31, 2017 0.5780 0.5780 0.5780 0.5780 1,344 +0.02(+4.33%)
Jan 30, 2017 0.5540 0.5540 0.5540 0.5540 5,000 -0.02(-3.67%)
Jan 27, 2017 0.5590 0.5751 0.5392 0.5751 2,500 +0.03(+4.95%)
Jan 26, 2017 0.5536 0.5633 0.5480 0.5480 11,200 -0.05(-8.48%)
Jan 25, 2017 0.5900 0.5988 0.5900 0.5988 32,000 +0.02(+3.94%)
Jan 23, 2017 0.5761 0.5761 0.5761 0 -0.03(-5.56%)
Jan 20, 2017 0.6180 0.6180 0.5959 0.6100 20,050 -0.01(-1.39%)
Jan 19, 2017 0.5458 0.6186 0.5399 0.6186 38,000 +0.05(+9.49%)
Jan 18, 2017 0.5481 0.5666 0.5390 0.5650 7,154 +0.02(+3.50%)
Jan 17, 2017 0.5414 0.5613 0.5305 0.5459 27,000 +0.02(+3.43%)
Jan 13, 2017 0.5278 0.5278 0.5278 0 +0.01(+2.35%)
Jan 12, 2017 0.5387 0.5582 0.5157 0.5157 53,500 +0.01(+1.92%)
Jan 11, 2017 0.5204 0.5345 0.5060 0.5060 8,400 -0.03(-6.23%)
Jan 10, 2017 0.4900 0.5504 0.4900 0.5396 40,600 +0.05(+10.12%)
Jan 09, 2017 0.4757 0.4900 0.4757 0.4900 26,600 +0.01(+2.53%)
Jan 06, 2017 0.4779 0.4779 0.4779 0.4779 2,000 +0.02(+4.99%)
Jan 05, 2017 0.4545 0.4592 0.4545 0.4552 27,500 -0.00(-0.18%)
Jan 04, 2017 0.4795 0.4795 0.4534 0.4560 17,500 +0.02(+3.40%)
Jan 03, 2017 0.4700 0.4700 0.4346 0.4410 32,200 -0.01(-2.00%)
Dec 29, 2016 0.4500 0.4500 0.4500 0 +0.02(+4.05%)
Dec 27, 2016 0.4325 0.4325 0.4325 0 +0.04(+10.90%)
Dec 22, 2016 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 20, 2016 0.3800 0.3800 0.3800 0 -0.03(-7.81%)
Dec 19, 2016 0.4304 0.4304 0.4122 0.4122 19,300 -0.08(-15.88%)
Dec 16, 2016 0.4900 0.4900 0.4900 0.4900 4,500 +0.07(+15.32%)
Dec 15, 2016 0.5080 0.5080 0.4098 0.4249 79,000 -0.10(-18.69%)
Dec 14, 2016 0.5000 0.5291 0.5000 0.5226 20,920 +0.02(+3.02%)
Dec 13, 2016 0.5200 0.5200 0.5073 0.5073 2,000 -0.01(-2.44%)
Dec 12, 2016 0.4976 0.5200 0.4976 0.5200 1,700 +0.01(+1.96%)
Dec 08, 2016 0.5100 0.5100 0.5100 0 +0.02(+4.32%)
Dec 07, 2016 0.4866 0.5032 0.4866 0.4889 3,610 +0.00(+0.66%)
Dec 06, 2016 0.4922 0.4922 0.4857 0.4857 6,078 -0.03(-5.62%)
Dec 05, 2016 0.4844 0.5146 0.4844 0.5146 2,000 +0.03(+6.10%)
Dec 01, 2016 0.4850 0.4850 0.4850 0 +0.03(+7.78%)
Nov 30, 2016 0.5310 0.5310 0.4500 0.4500 15,260 -0.05(-10.22%)
Nov 29, 2016 0.5030 0.5100 0.4937 0.5012 16,500 +0.00(+0.44%)
Nov 28, 2016 0.4446 0.4990 0.4434 0.4990 68,700 +0.08(+19.72%)
Nov 25, 2016 0.4350 0.4350 0.4167 0.4168 15,100 -0.02(-4.18%)
Nov 23, 2016 0.4350 0.4350 0.4350 0 -0.00(-0.18%)
Nov 22, 2016 0.4490 0.4515 0.4358 0.4358 3,000 -0.00(-0.64%)
Nov 18, 2016 0.4386 0.4386 0.4386 0 -0.01(-2.53%)
Nov 17, 2016 0.4294 0.4500 0.4294 0.4500 800 +0.04(+8.75%)
Nov 15, 2016 0.4138 0.4138 0.4138 0 -0.02(-4.48%)
Nov 14, 2016 0.4397 0.4480 0.4332 0.4332 18,200 -0.00(-1.05%)
Nov 11, 2016 0.4900 0.4900 0.4378 0.4378 2,595 -0.06(-11.52%)
Nov 10, 2016 0.4729 0.4948 0.4729 0.4948 1,900 -0.01(-1.04%)
Nov 09, 2016 0.5132 0.5132 0.4700 0.5000 10,571 -0.02(-3.03%)
Nov 08, 2016 0.5160 0.5250 0.5156 0.5156 2,223 -0.04(-6.72%)
Nov 03, 2016 0.5528 0.5528 0.5528 0 -0.01(-2.29%)
Nov 02, 2016 0.5657 0.5657 0.5657 0.5657 3,571 -0.00(-0.75%)
Nov 01, 2016 0.5280 0.5700 0.5250 0.5700 16,557 +0.03(+5.54%)
Oct 27, 2016 0.5401 0.5401 0.5401 0 -0.04(-7.31%)
Oct 25, 2016 0.5827 0.5827 0.5827 0 +0.00(+0.81%)
Oct 24, 2016 0.5899 0.5900 0.5780 0.5780 19,500 -0.01(-1.68%)
Oct 21, 2016 0.5879 0.5879 0.5879 0.5879 2,000 -0.00(-0.36%)
Oct 20, 2016 0.5900 0.5900 0.5900 0.5900 2,000 +0.01(+1.03%)
Oct 19, 2016 0.6120 0.6120 0.5840 0.5840 10,500 -0.02(-2.67%)
Oct 18, 2016 0.5360 0.6000 0.5360 0.6000 17,000 +0.09(+18.04%)
Oct 17, 2016 0.5127 0.5127 0.5083 0.5083 2,700 -0.09(-14.33%)
Oct 13, 2016 0.5933 0.5933 0.5933 0 +0.03(+5.25%)
Oct 12, 2016 0.5700 0.5748 0.5637 0.5637 5,495 +0.02(+2.77%)
Oct 11, 2016 0.5650 0.5650 0.5485 0.5485 16,000 -0.02(-2.92%)
Oct 07, 2016 0.5650 0.5650 0.5650 0 -0.03(-4.63%)
Oct 06, 2016 0.5814 0.5995 0.5814 0.5924 10,400 +0.01(+2.31%)
Oct 05, 2016 0.5738 0.5859 0.5738 0.5790 5,150 -0.02(-3.50%)
Oct 03, 2016 0.6000 0.6000 0.6000 0 -0.00(-0.30%)
Sep 30, 2016 0.6018 0.6018 0.6018 0.6018 0 +0.00(+0.00%)
Sep 29, 2016 0.6018 0.6018 0.6018 0.6018 400 +0.00(+0.30%)
Sep 28, 2016 0.5500 0.6000 0.5500 0.6000 3,000 +0.04(+6.31%)
Sep 27, 2016 0.5642 0.5644 0.5642 0.5644 400 -0.04(-6.46%)
Sep 22, 2016 0.6034 0.6034 0.6034 0 +0.04(+7.37%)
Sep 20, 2016 0.5620 0.5620 0.5620 0 -0.03(-5.39%)
Sep 19, 2016 0.6000 0.6000 0.5940 0.5940 4,100 +0.01(+2.41%)
Sep 16, 2016 0.5797 0.5800 0.5797 0.5800 12,500 -0.01(-1.89%)
Sep 14, 2016 0.5912 0.5912 0.5912 0 -0.02(-3.61%)
Sep 13, 2016 0.6133 0.6133 0.6133 0.6133 500 -0.01(-1.56%)
Sep 12, 2016 0.6300 0.6300 0.6230 0.6230 1,550 -0.03(-4.15%)
Sep 09, 2016 0.6150 0.6500 0.6150 0.6500 11,975 +0.02(+2.59%)
Sep 07, 2016 0.6336 0.6336 0.6336 0 +0.03(+4.11%)
Sep 06, 2016 0.6555 0.6555 0.6086 0.6086 450 -0.03(-4.31%)
Sep 01, 2016 0.6360 0.6360 0.6360 0 +0.04(+6.14%)
Aug 30, 2016 0.5992 0.5992 0.5992 0 -0.01(-1.28%)
Aug 25, 2016 0.6070 0.6070 0.6070 0 -0.01(-1.30%)
Aug 24, 2016 0.6399 0.6399 0.6150 0.6150 15,800 -0.07(-9.82%)
Aug 23, 2016 0.6550 0.6820 0.6380 0.6820 26,090 +0.03(+4.70%)
Aug 22, 2016 0.6527 0.6714 0.6514 0.6514 6,300 +0.02(+2.81%)
Aug 19, 2016 0.6852 0.6852 0.6336 0.6336 3,200 -0.05(-7.76%)
Aug 18, 2016 0.6710 0.6901 0.6821 0.6869 7,622 -0.00(-0.01%)
Aug 17, 2016 0.6400 0.6880 0.6400 0.6870 13,450 +0.02(+2.95%)
Aug 16, 2016 0.6673 0.6673 0.6673 0.6673 2,100 +0.01(+1.74%)
Aug 15, 2016 0.6886 0.6886 0.6360 0.6559 7,423 -0.05(-7.12%)
Aug 12, 2016 0.7062 0.7062 0.7062 0.7062 560 +0.01(+0.89%)
Aug 11, 2016 0.7000 0.7000 0.7000 0.7000 100 +0.04(+6.87%)
Aug 10, 2016 0.6510 0.6684 0.6000 0.6550 23,700 -0.04(-5.21%)
Aug 09, 2016 0.6881 0.6959 0.6881 0.6910 6,200 -0.03(-4.52%)
Aug 08, 2016 0.7242 0.7480 0.7237 0.7237 77,400 +0.04(+5.65%)
Aug 05, 2016 0.5570 0.6850 0.5419 0.6850 21,400 -0.07(-9.87%)
Aug 04, 2016 0.7611 0.7845 0.7400 0.7600 7,222 -0.01(-1.04%)
Aug 03, 2016 0.7890 0.7964 0.7511 0.7680 10,400 -0.04(-5.34%)
Aug 02, 2016 0.7380 0.8113 0.6710 0.8113 59,050 +0.13(+19.31%)
Aug 01, 2016 0.7000 0.7000 0.6400 0.6800 4,700 -0.02(-2.86%)
Jul 29, 2016 0.6614 0.7000 0.6300 0.7000 28,570 +0.03(+4.46%)
Jul 28, 2016 0.6427 0.6940 0.6427 0.6701 11,200 +0.09(+14.68%)
Jul 27, 2016 0.4700 0.5881 0.4700 0.5843 23,940 +0.13(+29.99%)
Jul 26, 2016 0.4490 0.4868 0.4104 0.4495 109,300 +0.00(+1.01%)
Jul 25, 2016 0.5200 0.5200 0.3741 0.4450 57,855 -0.02(-5.16%)
Jul 21, 2016 0.4692 0.4692 0.4692 0 +0.00(+1.06%)
Jul 20, 2016 0.4510 0.4646 0.4510 0.4643 4,530 -0.02(-3.55%)
Jul 19, 2016 0.4760 0.4814 0.4630 0.4814 23,750 +0.01(+2.43%)
Jul 18, 2016 0.4800 0.4800 0.4700 0.4700 24,500 +0.00(+0.00%)
Jul 15, 2016 0.4800 0.4800 0.4700 0.4700 11,260 +0.00(+0.43%)
Jul 14, 2016 0.4758 0.4800 0.4670 0.4680 11,314 -0.01(-2.46%)
Jul 13, 2016 0.4700 0.4798 0.4700 0.4798 7,715 -0.01(-1.72%)
Jul 12, 2016 0.4882 0.4882 0.4882 0.4882 1,000 -0.01(-2.32%)
Jul 11, 2016 0.5100 0.5100 0.4626 0.4998 46,180 -0.01(-2.00%)
Jul 08, 2016 0.5100 0.4560 0.5100 108,600 +0.04(+9.51%)
Jul 07, 2016 0.4830 0.4900 0.4657 0.4657 9,350 -0.01(-1.75%)
Jul 05, 2016 0.4900 0.5041 0.4650 0.4740 67,544 -0.01(-1.25%)
Jul 01, 2016 0.4800 0.4800 0.4800 0 -0.00(-0.41%)
Jun 30, 2016 0.4845 0.4848 0.4741 0.4820 33,152 -0.00(-0.35%)
Jun 29, 2016 0.5050 0.5050 0.4643 0.4837 55,250 -0.00(-0.98%)
Jun 28, 2016 0.5649 0.5649 0.4727 0.4885 196,470 +0.13(+34.87%)
Jun 27, 2016 0.3702 0.3702 0.3400 0.3622 13,548 +0.02(+6.44%)
Jun 24, 2016 0.3300 0.3472 0.3183 0.3403 24,400 +0.02(+6.38%)
Jun 23, 2016 0.3000 0.3199 0.2940 0.3199 3,495 +0.02(+5.79%)
Jun 22, 2016 0.3024 0.3024 0.3024 0.3024 2,000 -0.02(-5.65%)
Jun 21, 2016 0.3030 0.3230 0.3030 0.3205 3,760 +0.01(+3.32%)
Jun 20, 2016 0.3464 0.3464 0.3102 0.3102 8,000 +0.02(+8.46%)
Jun 17, 2016 0.2926 0.2971 0.2860 0.2860 28,200 -0.06(-16.47%)
Jun 16, 2016 0.3700 0.3700 0.3311 0.3424 8,000 +0.01(+3.32%)
Jun 15, 2016 0.3327 0.3508 0.3314 0.3314 6,000 -0.02(-4.88%)
Jun 14, 2016 0.3471 0.3750 0.3410 0.3484 31,000 +0.05(+15.10%)
Jun 13, 2016 0.2910 0.3250 0.2910 0.3027 35,250 +0.02(+6.29%)
Jun 10, 2016 0.2812 0.2848 0.2812 0.2848 8,070 +0.04(+15.44%)
Jun 09, 2016 0.2165 0.2500 0.2165 0.2467 40,275 +0.02(+7.31%)
Jun 08, 2016 0.1950 0.2299 0.1950 0.2299 2,100 +0.05(+25.63%)
Jun 07, 2016 0.2154 0.2200 0.1740 0.1830 37,300 -0.03(-16.02%)
Jun 06, 2016 0.2179 0.2179 0.2179 0.2179 5,000 +0.02(+8.41%)
Jun 03, 2016 0.1897 0.2010 0.1897 0.2010 23,000 +0.03(+18.93%)
May 27, 2016 0.1690 0.1690 0.1690 0 -0.03(-14.65%)
May 26, 2016 0.1980 0.1980 0.1980 0.1980 500 +0.02(+13.91%)
May 24, 2016 0.1738 0.1738 0.1738 0 -0.02(-12.21%)
May 20, 2016 0.1980 0.1980 0.1980 0 +0.00(+1.54%)
May 19, 2016 0.1950 0.2000 0.1950 0.1950 12,000 -0.04(-15.22%)
May 18, 2016 0.2150 0.2300 0.2030 0.2300 11,700 +0.02(+9.52%)
May 17, 2016 0.2150 0.2150 0.2083 0.2100 16,930 -0.01(-2.33%)
May 16, 2016 0.2150 0.2150 0.2150 0.2150 6,501 +0.02(+9.75%)
May 13, 2016 0.2200 0.2200 0.1959 0.1959 32,000 -0.03(-14.83%)
May 12, 2016 0.2300 0.2300 0.2300 0.2300 5,000 -0.01(-2.42%)
May 11, 2016 0.2215 0.2520 0.2215 0.2357 25,565 +0.05(+27.41%)
May 10, 2016 0.1787 0.1850 0.1786 0.1850 48,400 +0.00(+1.09%)
May 09, 2016 0.2200 0.2200 0.1830 0.1830 7,300 -0.03(-13.27%)
May 06, 2016 0.2151 0.2151 0.2074 0.2110 44,100 -0.00(-0.47%)
May 05, 2016 0.2331 0.2374 0.2120 0.2120 17,700 -0.03(-11.67%)
May 04, 2016 0.2600 0.2600 0.2400 0.2400 19,500 -0.02(-7.69%)
May 03, 2016 0.2980 0.2980 0.2600 0.2600 36,800 -0.04(-12.75%)
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.