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 (%)
Jun 30, 2017 0.4010 0.4128 0.4010 0.4128 10,100 -0.01(-1.48%)
Jun 29, 2017 0.4190 0.4190 0.4190 0.4190 450 -0.03(-6.91%)
Jun 27, 2017 0.4501 0.4501 0.4501 0 +0.02(+3.88%)
Jun 26, 2017 0.4200 0.4333 0.4200 0.4333 1,500 +0.01(+1.83%)
Jun 21, 2017 0.4255 0.4255 0.4255 0 +0.01(+1.62%)
Jun 20, 2017 0.4200 0.4200 0.4166 0.4187 13,600 -0.01(-1.97%)
Jun 19, 2017 0.4271 0.4271 0.4271 0.4271 2,250 +0.02(+4.17%)
Jun 16, 2017 0.4195 0.4253 0.4100 0.4100 2,750 -0.04(-9.79%)
Jun 15, 2017 0.4483 0.4632 0.4483 0.4545 2,961 +0.00(+1.09%)
Jun 14, 2017 0.4520 0.4590 0.4496 0.4496 27,384 +0.02(+5.54%)
Jun 13, 2017 0.4283 0.4500 0.4260 0.4260 26,616 -0.01(-2.16%)
Jun 12, 2017 0.4354 0.4354 0.4354 0.4354 520 -0.04(-8.51%)
Jun 08, 2017 0.4759 0.4759 0.4759 0 +0.02(+3.32%)
Jun 07, 2017 0.4607 0.4905 0.4606 0.4606 50,000 -0.02(-3.60%)
Jun 06, 2017 0.4710 0.4800 0.4569 0.4778 40,130 +0.02(+5.01%)
Jun 05, 2017 0.4490 0.4621 0.4466 0.4550 36,095 +0.02(+5.40%)
Jun 02, 2017 0.4767 0.4788 0.4042 0.4317 25,000 -0.08(-15.96%)
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%)
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.