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, 2022 0.6095 0.6095 0.5490 0.5689 54,208 +0.01(+1.19%)
May 27, 2022 0.5445 0.6052 0.5171 0.5622 111,662 +0.02(+3.21%)
May 26, 2022 0.5250 0.5453 0.5076 0.5447 64,071 +0.04(+7.86%)
May 25, 2022 0.4800 0.5100 0.4800 0.5050 53,264 -0.01(-1.25%)
May 24, 2022 0.5048 0.5114 0.4866 0.5114 104,017 +0.02(+5.01%)
May 23, 2022 0.5150 0.5150 0.4720 0.4870 131,875 +0.01(+1.61%)
May 20, 2022 0.4675 0.4900 0.4592 0.4793 57,109 -0.00(-0.15%)
May 19, 2022 0.4500 0.4880 0.4478 0.4800 131,372 +0.04(+8.60%)
May 18, 2022 0.4760 0.4760 0.4231 0.4420 161,522 -0.02(-3.91%)
May 17, 2022 0.4284 0.4775 0.4284 0.4600 118,459 +0.03(+5.99%)
May 16, 2022 0.3973 0.4340 0.3900 0.4340 190,133 +0.04(+11.28%)
May 13, 2022 0.3800 0.3943 0.3616 0.3900 101,731 +0.02(+5.69%)
May 12, 2022 0.3709 0.3812 0.3535 0.3690 241,761 -0.02(-5.38%)
May 11, 2022 0.4040 0.4150 0.3769 0.3900 130,254 -0.01(-2.38%)
May 10, 2022 0.4267 0.4400 0.3649 0.3995 491,452 -0.02(-4.88%)
May 09, 2022 0.4700 0.4915 0.4200 0.4200 211,382 -0.07(-14.29%)
May 06, 2022 0.5007 0.5167 0.4800 0.4900 87,608 -0.04(-7.63%)
May 05, 2022 0.5312 0.5541 0.5058 0.5305 44,961 -0.00(-0.28%)
May 04, 2022 0.5110 0.5320 0.4861 0.5320 49,085 +0.02(+4.07%)
May 03, 2022 0.5086 0.5290 0.5000 0.5112 53,469 +0.00(+0.49%)
May 02, 2022 0.5300 0.5302 0.5000 0.5087 212,637 -0.03(-5.80%)
Apr 29, 2022 0.5500 0.5708 0.5400 0.5400 94,766 +0.01(+1.89%)
Apr 28, 2022 0.5089 0.5478 0.5089 0.5300 42,507 -0.01(-1.16%)
Apr 27, 2022 0.5300 0.5431 0.5293 0.5362 70,684 +0.00(+0.19%)
Apr 26, 2022 0.5391 0.5475 0.5345 0.5352 98,367 +0.01(+0.98%)
Apr 25, 2022 0.5511 0.5800 0.5055 0.5300 324,278 -0.05(-8.67%)
Apr 22, 2022 0.5967 0.6270 0.5700 0.5803 173,410 -0.02(-4.08%)
Apr 21, 2022 0.6300 0.6387 0.6000 0.6050 189,496 -0.03(-3.97%)
Apr 20, 2022 0.6301 0.6550 0.6200 0.6300 87,811 -0.01(-1.56%)
Apr 19, 2022 0.6541 0.6600 0.6295 0.6400 93,792 -0.02(-3.03%)
Apr 18, 2022 0.6355 0.6710 0.6355 0.6600 181,309 +0.03(+4.90%)
Apr 14, 2022 0.6488 0.6488 0.6168 0.6292 43,136 +0.00(+0.27%)
Apr 13, 2022 0.6108 0.6311 0.6101 0.6275 147,725 +0.03(+4.58%)
Apr 12, 2022 0.6580 0.6580 0.5900 0.6000 342,505 -0.02(-3.23%)
Apr 11, 2022 0.6200 0.6460 0.6050 0.6200 103,780 -0.01(-2.15%)
Apr 08, 2022 0.6390 0.6600 0.6153 0.6336 148,727 +0.00(+0.40%)
Apr 07, 2022 0.6600 0.6642 0.6200 0.6311 91,679 -0.02(-3.35%)
Apr 06, 2022 0.6888 0.6888 0.6460 0.6530 80,809 -0.03(-3.77%)
Apr 05, 2022 0.6596 0.6940 0.6533 0.6786 126,776 +0.02(+2.82%)
Apr 04, 2022 0.6600 0.6700 0.6600 0.6600 58,805 -0.01(-1.05%)
Apr 01, 2022 0.6469 0.6700 0.6375 0.6670 131,620 +0.01(+1.68%)
Mar 31, 2022 0.6540 0.6720 0.6431 0.6560 84,605 +0.01(+1.86%)
Mar 30, 2022 0.6700 0.6864 0.6401 0.6440 158,682 -0.03(-3.84%)
Mar 29, 2022 0.6860 0.6860 0.6466 0.6697 128,272 +0.00(+0.54%)
Mar 28, 2022 0.6653 0.6760 0.6500 0.6661 285,420 +0.00(+0.18%)
Mar 25, 2022 0.6627 0.6849 0.6506 0.6649 138,132 -0.00(-0.46%)
Mar 24, 2022 0.6607 0.6819 0.6575 0.6680 142,734 +0.02(+2.77%)
Mar 23, 2022 0.6830 0.6900 0.6288 0.6500 177,142 -0.02(-2.99%)
Mar 22, 2022 0.6320 0.6824 0.5998 0.6700 281,895 +0.04(+6.35%)
Mar 21, 2022 0.5583 0.6327 0.5583 0.6300 172,488 +0.10(+19.14%)
Mar 18, 2022 0.5570 0.5911 0.5175 0.5288 278,393 -0.03(-4.89%)
Mar 17, 2022 0.5900 0.6489 0.5560 0.5560 199,582 -0.02(-3.96%)
Mar 16, 2022 0.6670 0.6670 0.5700 0.5789 145,031 -0.00(-0.19%)
Mar 15, 2022 0.5939 0.6280 0.5800 0.5800 107,345 -0.02(-3.33%)
Mar 14, 2022 0.6730 0.6730 0.6000 0.6000 250,691 -0.08(-11.62%)
Mar 11, 2022 0.6925 0.6962 0.6694 0.6789 176,574 +0.01(+1.59%)
Mar 10, 2022 0.6800 0.6850 0.6601 0.6683 192,084 -0.01(-1.71%)
Mar 09, 2022 0.6800 0.6800 0.6575 0.6799 95,077 -0.00(-0.01%)
Mar 08, 2022 0.6800 0.6877 0.6472 0.6800 278,697 +0.03(+4.62%)
Mar 07, 2022 0.6680 0.6793 0.6470 0.6500 323,325 -0.02(-2.69%)
Mar 04, 2022 0.6417 0.6700 0.6417 0.6680 182,380 +0.04(+6.03%)
Mar 03, 2022 0.6500 0.6500 0.6200 0.6300 71,501 -0.01(-1.33%)
Mar 02, 2022 0.6310 0.6500 0.6060 0.6385 87,285 -0.00(-0.22%)
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.