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

Dolly Varden Silver (OP: DOLLF )

0.7782 +0.0079 (+1.03%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
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%)
May 02, 2016 0.2980 0.3013 0.2900 0.2980 68,890 +0.01(+4.56%)
Apr 29, 2016 0.2819 0.2928 0.2819 0.2850 36,290 +0.04(+15.52%)
Apr 28, 2016 0.2572 0.2572 0.2467 0.2467 1,500 -0.01(-4.27%)
Apr 27, 2016 0.2800 0.2800 0.2570 0.2577 13,500 -0.00(-0.88%)
Apr 26, 2016 0.2488 0.2600 0.2152 0.2600 31,600 +0.03(+10.64%)
Apr 25, 2016 0.2209 0.2600 0.2209 0.2350 68,800 +0.02(+7.80%)
Apr 22, 2016 0.2321 0.2321 0.2180 0.2180 9,600 -0.04(-15.50%)
Apr 21, 2016 0.2590 0.2694 0.2267 0.2580 21,600 +0.04(+19.83%)
Apr 20, 2016 0.2490 0.2500 0.1961 0.2153 95,150 +0.05(+30.48%)
Apr 19, 2016 0.1630 0.2030 0.1630 0.1650 18,610 +0.03(+18.71%)
Apr 18, 2016 0.1400 0.1420 0.1386 0.1390 35,500 -0.00(-1.42%)
Apr 15, 2016 0.1410 0.1410 0.1410 0.1410 10,800 +0.00(+0.71%)
Apr 14, 2016 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+2.94%)
Apr 13, 2016 0.1280 0.1360 0.1280 0.1360 20,000 -0.00(-0.15%)
Apr 12, 2016 0.1380 0.1382 0.1234 0.1362 42,600 +0.00(+1.95%)
Apr 11, 2016 0.1384 0.1384 0.1336 0.1336 4,600 -0.01(-4.57%)
Apr 08, 2016 0.1348 0.1400 0.1348 0.1400 8,000 +0.01(+6.87%)
Apr 07, 2016 0.1250 0.1310 0.1250 0.1310 25,300 +0.01(+11.97%)
Apr 04, 2016 0.1170 0.1170 0.1170 0 -0.00(-1.27%)
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.