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, 2023 0.5500 0.5700 0.5401 0.5700 116,127 +0.02(+3.64%)
Jun 29, 2023 0.5226 0.5670 0.5020 0.5500 237,543 +0.01(+1.48%)
Jun 28, 2023 0.5500 0.5618 0.5332 0.5420 140,333 -0.01(-1.45%)
Jun 27, 2023 0.5800 0.5900 0.5500 0.5500 154,730 +0.00(+0.00%)
Jun 26, 2023 0.5089 0.5744 0.5089 0.5500 212,938 +0.05(+9.17%)
Jun 23, 2023 0.4937 0.5100 0.4937 0.5038 191,187 +0.01(+2.05%)
Jun 22, 2023 0.5040 0.5100 0.4800 0.4937 105,690 -0.01(-1.65%)
Jun 21, 2023 0.5100 0.5121 0.4800 0.5020 93,811 +0.01(+2.22%)
Jun 20, 2023 0.4950 0.5200 0.4800 0.4911 317,143 +0.02(+4.49%)
Jun 16, 2023 0.5100 0.5220 0.4663 0.4700 602,945 -0.04(-8.44%)
Jun 15, 2023 0.5252 0.5400 0.5000 0.5133 487,432 -0.03(-4.94%)
Jun 14, 2023 0.5770 0.5862 0.5312 0.5400 372,007 -0.03(-5.38%)
Jun 13, 2023 0.5700 0.5916 0.5650 0.5707 232,606 -0.01(-1.11%)
Jun 12, 2023 0.5800 0.5944 0.5700 0.5771 204,456 -0.01(-2.19%)
Jun 09, 2023 0.6000 0.6079 0.5876 0.5900 119,430 -0.01(-1.04%)
Jun 08, 2023 0.6000 0.6174 0.5880 0.5962 241,394 -0.00(-0.63%)
Jun 07, 2023 0.6070 0.6480 0.6000 0.6000 115,718 -0.02(-3.83%)
Jun 06, 2023 0.6287 0.6287 0.6101 0.6239 100,593 -0.01(-0.98%)
Jun 05, 2023 0.6500 0.6500 0.6100 0.6301 108,362 +0.00(+0.02%)
Jun 02, 2023 0.6594 0.6700 0.6241 0.6300 129,972 -0.03(-4.55%)
Jun 01, 2023 0.6054 0.6600 0.5983 0.6600 168,091 +0.05(+8.20%)
May 31, 2023 0.6100 0.6190 0.5910 0.6100 142,422 +0.01(+0.83%)
May 30, 2023 0.6000 0.6271 0.5912 0.6050 162,360 +0.00(+0.40%)
May 26, 2023 0.6058 0.6380 0.6000 0.6026 184,412 +0.00(+0.43%)
May 25, 2023 0.5900 0.6200 0.5897 0.6000 299,494 -0.00(-0.30%)
May 24, 2023 0.6210 0.6395 0.5900 0.6018 248,242 -0.04(-6.63%)
May 23, 2023 0.6233 0.6666 0.6210 0.6445 146,572 -0.01(-1.47%)
May 22, 2023 0.6229 0.6849 0.6229 0.6541 160,241 +0.03(+4.66%)
May 19, 2023 0.6079 0.6532 0.6079 0.6250 247,778 -0.00(-0.71%)
May 18, 2023 0.6294 0.6503 0.6200 0.6295 153,187 -0.00(-0.41%)
May 17, 2023 0.6600 0.6600 0.6160 0.6321 290,560 -0.00(-0.52%)
May 16, 2023 0.6222 0.6456 0.6160 0.6354 278,376 +0.00(+0.68%)
May 15, 2023 0.6500 0.6718 0.6310 0.6311 259,308 -0.02(-3.21%)
May 12, 2023 0.7000 0.7000 0.6500 0.6520 266,177 -0.03(-4.12%)
May 11, 2023 0.6810 0.7050 0.6656 0.6800 309,008 -0.01(-1.00%)
May 10, 2023 0.7250 0.7417 0.6869 0.6869 308,862 -0.04(-5.12%)
May 09, 2023 0.8150 0.8200 0.7210 0.7240 390,807 -0.04(-5.22%)
May 08, 2023 0.7700 0.7927 0.7600 0.7639 338,421 -0.01(-0.79%)
May 05, 2023 0.7740 0.7845 0.7600 0.7700 159,225 +0.01(+1.32%)
May 04, 2023 0.7798 0.7900 0.7600 0.7600 206,939 +0.00(+0.09%)
May 03, 2023 0.7950 0.7950 0.7511 0.7593 162,412 -0.03(-3.89%)
May 02, 2023 0.7500 0.7936 0.7411 0.7900 278,897 +0.03(+3.95%)
May 01, 2023 0.8300 0.8300 0.7600 0.7600 201,554 -0.03(-4.22%)
Apr 28, 2023 0.8177 0.8177 0.7700 0.7935 224,650 -0.02(-2.04%)
Apr 27, 2023 0.7892 0.8300 0.7892 0.8100 158,770 +0.00(+0.00%)
Apr 26, 2023 0.8250 0.8286 0.8047 0.8100 121,666 -0.02(-2.16%)
Apr 25, 2023 0.7950 0.8363 0.7950 0.8279 133,509 +0.01(+0.96%)
Apr 24, 2023 0.7919 0.8541 0.7809 0.8200 241,056 +0.03(+3.54%)
Apr 21, 2023 0.7600 0.8240 0.7600 0.7920 294,332 +0.03(+4.01%)
Apr 20, 2023 0.7777 0.7777 0.7500 0.7615 161,017 +0.00(+0.59%)
Apr 19, 2023 0.8270 0.8270 0.7550 0.7570 484,764 -0.07(-8.13%)
Apr 18, 2023 0.8109 0.8360 0.8070 0.8240 142,645 +0.02(+2.31%)
Apr 17, 2023 0.8397 0.8641 0.7920 0.8054 384,280 -0.07(-7.48%)
Apr 14, 2023 0.8800 0.8842 0.8023 0.8705 572,189 -0.01(-1.35%)
Apr 13, 2023 0.8850 0.9024 0.8725 0.8824 305,206 +0.02(+2.62%)
Apr 12, 2023 0.8970 0.9250 0.8500 0.8599 469,106 -0.04(-4.46%)
Apr 11, 2023 0.9200 0.9261 0.8853 0.9000 579,712 -0.01(-0.55%)
Apr 10, 2023 0.8560 0.9050 0.8500 0.9050 425,672 +0.05(+5.23%)
Apr 06, 2023 0.8400 0.8610 0.8034 0.8600 529,855 +0.03(+3.61%)
Apr 05, 2023 0.8129 0.8490 0.7651 0.8300 790,443 +0.07(+8.70%)
Apr 04, 2023 0.8100 0.8501 0.7400 0.7636 641,944 -0.04(-4.55%)
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.