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

Dolly Varden Silver (OP: DOLLF )

0.7288 -0.0415 (-5.39%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2017 0.5137 0.5137 0.5137 0 -0.00(-0.17%)
May 30, 2017 0.5000 0.5146 0.5000 0.5146 8,500 +0.02(+5.02%)
May 26, 2017 0.4800 0.4900 0.4800 0.4900 1,780 +0.04(+9.13%)
May 25, 2017 0.4490 0.4490 0.4490 0.4490 8,300 -0.01(-2.39%)
May 24, 2017 0.4600 0.4600 0.4559 0.4600 6,020 -0.04(-7.69%)
May 23, 2017 0.4983 0.4983 0.4983 0.4983 500 -0.04(-7.72%)
May 22, 2017 0.5500 0.5500 0.5400 0.5400 5,020 +0.11(+25.09%)
May 18, 2017 0.4317 0.4317 0.4317 0 -0.05(-9.93%)
May 17, 2017 0.4800 0.5200 0.4793 0.4793 16,850 -0.01(-2.18%)
May 16, 2017 0.4900 0.4900 0.4900 0.4900 4,200 -0.02(-4.67%)
May 15, 2017 0.4130 0.5292 0.4130 0.5140 41,416 +0.04(+9.36%)
May 12, 2017 0.4700 0.4700 0.4700 0.4700 200 +0.04(+8.29%)
May 11, 2017 0.4495 0.4495 0.4340 0.4340 2,400 -0.00(-0.66%)
May 10, 2017 0.4369 0.4369 0.4369 0.4369 100 +0.01(+2.37%)
May 09, 2017 0.4268 0.4268 0.4268 0.4268 2,000 +0.00(+0.00%)
May 08, 2017 0.4268 0.4268 0.4268 0.4268 1,000 -0.02(-5.16%)
May 05, 2017 0.4418 0.4500 0.4418 0.4500 10,000 -0.01(-2.74%)
May 04, 2017 0.4441 0.4627 0.4323 0.4627 13,200 +0.02(+5.02%)
May 03, 2017 0.4406 0.4406 0.4406 0.4406 3,000 -0.03(-6.65%)
May 01, 2017 0.4720 0.4720 0.4720 0 +0.02(+4.75%)
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%)
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.