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 29, 2018 0.3800 0.4013 0.3800 0.4013 52,331 +0.04(+11.47%)
Jun 28, 2018 0.3632 0.3713 0.3600 0.3600 16,500 -0.01(-2.54%)
Jun 27, 2018 0.3782 0.3810 0.3609 0.3694 9,500 -0.03(-6.74%)
Jun 26, 2018 0.3961 0.3961 0.3961 0.3961 3,000 -0.00(-0.98%)
Jun 25, 2018 0.4082 0.4082 0.3929 0.4000 16,500 +0.00(+0.00%)
Jun 22, 2018 0.4100 0.4100 0.4000 0.4000 4,710 +0.01(+1.50%)
Jun 21, 2018 0.4099 0.4099 0.3941 0.3941 28,400 -0.03(-7.40%)
Jun 20, 2018 0.4158 0.4256 0.4158 0.4256 9,050 -0.01(-1.30%)
Jun 19, 2018 0.4345 0.4345 0.4121 0.4312 12,500 -0.01(-2.86%)
Jun 18, 2018 0.4157 0.4439 0.4104 0.4439 9,500 +0.01(+1.70%)
Jun 15, 2018 0.4365 0.4365 0.4365 0.4365 1,140 -0.02(-3.71%)
Jun 14, 2018 0.4690 0.4690 0.4533 0.4533 20,750 -0.01(-1.58%)
Jun 13, 2018 0.4528 0.4606 0.4528 0.4606 12,040 +0.04(+10.05%)
Jun 11, 2018 0.4185 0.4185 0.4185 0 -0.00(-0.36%)
Jun 08, 2018 0.4398 0.4398 0.4200 0.4200 49,100 -0.02(-3.45%)
Jun 07, 2018 0.4320 0.4400 0.4184 0.4350 16,400 -0.00(-0.66%)
Jun 06, 2018 0.4379 0.4379 0.4379 0.4379 500 -0.01(-2.69%)
Jun 05, 2018 0.4130 0.4500 0.4130 0.4500 26,000 +0.03(+7.14%)
Jun 04, 2018 0.4380 0.4380 0.4200 0.4200 4,076 -0.00(-0.40%)
Jun 01, 2018 0.4217 0.4217 0.4217 0.4217 700 +0.01(+2.01%)
May 31, 2018 0.4400 0.4400 0.4134 0.4134 8,000 -0.03(-6.04%)
May 30, 2018 0.4389 0.4400 0.4154 0.4400 7,500 +0.02(+3.70%)
May 29, 2018 0.4187 0.4396 0.4125 0.4243 46,308 -0.01(-2.17%)
May 25, 2018 0.4337 0.4337 0.4337 0 -0.01(-1.43%)
May 24, 2018 0.4701 0.4701 0.4297 0.4400 9,137 -0.04(-8.33%)
May 23, 2018 0.4629 0.4800 0.4470 0.4800 105,700 +0.01(+1.63%)
May 22, 2018 0.4410 0.4723 0.4410 0.4723 4,500 +0.05(+11.13%)
May 21, 2018 0.4500 0.4600 0.4250 0.4250 44,500 -0.02(-4.11%)
May 17, 2018 0.4432 0.4432 0.4432 0 -0.01(-1.59%)
May 16, 2018 0.4504 0.4530 0.4423 0.4503 16,300 +0.01(+2.12%)
May 15, 2018 0.4410 0.4410 0.4410 0.4410 500 -0.01(-2.65%)
May 14, 2018 0.4877 0.4878 0.4500 0.4530 33,600 -0.00(-0.98%)
May 11, 2018 0.4712 0.4880 0.4575 0.4575 14,000 -0.02(-4.09%)
May 10, 2018 0.4635 0.4770 0.4423 0.4770 10,000 +0.03(+6.76%)
May 09, 2018 0.4416 0.4473 0.4338 0.4468 31,730 +0.01(+1.55%)
May 08, 2018 0.4400 0.4400 0.4266 0.4400 17,600 +0.00(+0.00%)
May 07, 2018 0.4310 0.4400 0.4200 0.4400 25,922 -0.00(-0.11%)
May 04, 2018 0.4560 0.4596 0.4210 0.4405 107,300 -0.02(-3.57%)
May 03, 2018 0.4491 0.4680 0.4487 0.4568 54,730 -0.02(-3.83%)
May 02, 2018 0.4837 0.4837 0.4560 0.4750 87,300 -0.00(-0.29%)
May 01, 2018 0.4600 0.4860 0.4409 0.4764 144,050 -0.01(-1.92%)
Apr 30, 2018 0.5171 0.5500 0.4756 0.4857 138,390 -0.04(-8.36%)
Apr 27, 2018 0.5157 0.5300 0.5157 0.5300 24,466 +0.00(+0.00%)
Apr 26, 2018 0.5477 0.5570 0.5300 0.5300 14,412 -0.02(-3.65%)
Apr 25, 2018 0.5300 0.5501 0.5140 0.5501 32,330 +0.03(+4.76%)
Apr 24, 2018 0.5400 0.5400 0.5251 0.5251 6,500 -0.00(-0.17%)
Apr 23, 2018 0.5405 0.5500 0.5260 0.5260 38,100 -0.03(-5.97%)
Apr 20, 2018 0.5640 0.5650 0.5500 0.5594 30,000 -0.01(-0.99%)
Apr 19, 2018 0.5728 0.5750 0.5649 0.5650 47,320 -0.01(-1.29%)
Apr 18, 2018 0.5671 0.5822 0.5561 0.5724 30,200 +0.00(+0.60%)
Apr 17, 2018 0.5450 0.5830 0.5400 0.5690 19,190 +0.01(+1.46%)
Apr 16, 2018 0.5600 0.5686 0.5500 0.5608 26,945 +0.00(+0.63%)
Apr 13, 2018 0.5613 0.5613 0.5270 0.5573 29,680 -0.03(-4.85%)
Apr 12, 2018 0.5491 0.5857 0.5427 0.5857 19,267 +0.04(+7.86%)
Apr 11, 2018 0.5598 0.5800 0.5430 0.5430 43,251 -0.01(-2.62%)
Apr 10, 2018 0.5553 0.5750 0.5256 0.5576 31,750 +0.01(+2.31%)
Apr 09, 2018 0.5502 0.5560 0.5000 0.5450 129,950 -0.00(-0.19%)
Apr 06, 2018 0.5499 0.5499 0.5425 0.5460 12,250 +0.01(+1.95%)
Apr 05, 2018 0.5318 0.5358 0.5318 0.5356 6,000 -0.02(-2.78%)
Apr 04, 2018 0.5100 0.5580 0.5100 0.5509 7,580 +0.01(+1.34%)
Apr 03, 2018 0.5471 0.5471 0.5436 0.5436 5,100 +0.00(+0.67%)
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.