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

Dolly Varden Silver (OP: DOLLF )

0.7583 -0.0120 (-1.56%)
Streaming Delayed Price Updated: 3:31 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 (%)
Jul 31, 2020 0.6500 0.6600 0.6180 0.6600 313,800 +0.06(+10.00%)
Jul 30, 2020 0.6164 0.6500 0.5800 0.6000 488,153 -0.03(-4.34%)
Jul 29, 2020 0.6510 0.6800 0.6200 0.6272 747,730 +0.01(+1.14%)
Jul 28, 2020 0.7500 0.7500 0.6137 0.6201 1,007,817 -0.10(-13.87%)
Jul 27, 2020 0.7500 0.8150 0.7064 0.7200 585,967 +0.04(+5.57%)
Jul 24, 2020 0.6800 0.7247 0.6466 0.6820 316,500 +0.04(+5.47%)
Jul 23, 2020 0.6906 0.7460 0.6300 0.6466 255,871 -0.03(-4.35%)
Jul 22, 2020 0.7450 0.7500 0.6730 0.6760 496,910 +0.03(+4.00%)
Jul 21, 2020 0.6000 0.7000 0.5744 0.6500 676,374 +0.09(+16.07%)
Jul 20, 2020 0.5495 0.5700 0.5187 0.5600 343,177 +0.05(+9.80%)
Jul 17, 2020 0.5068 0.5100 0.4830 0.5100 168,600 +0.02(+3.18%)
Jul 16, 2020 0.5033 0.5100 0.4510 0.4943 110,454 +0.00(+0.88%)
Jul 15, 2020 0.5022 0.5050 0.4822 0.4900 174,380 +0.02(+3.16%)
Jul 14, 2020 0.4777 0.4777 0.4300 0.4750 222,667 +0.01(+1.06%)
Jul 13, 2020 0.4600 0.4935 0.4600 0.4700 223,559 +0.01(+2.17%)
Jul 10, 2020 0.4984 0.4984 0.4500 0.4600 326,100 -0.02(-4.17%)
Jul 09, 2020 0.4900 0.5275 0.4700 0.4800 215,255 -0.01(-1.78%)
Jul 08, 2020 0.5150 0.5292 0.4804 0.4887 313,394 -0.01(-1.47%)
Jul 07, 2020 0.5050 0.5213 0.4690 0.4960 503,306 -0.02(-3.69%)
Jul 06, 2020 0.5350 0.5420 0.4670 0.5150 232,969 +0.02(+3.00%)
Jul 02, 2020 0.5400 0.5400 0.5000 0.5000 326,300 -0.03(-4.76%)
Jul 01, 2020 0.5285 0.5306 0.5200 0.5250 100,709 +0.01(+2.14%)
Jun 30, 2020 0.5395 0.5395 0.5000 0.5140 328,777 -0.00(-0.58%)
Jun 29, 2020 0.4940 0.5400 0.4850 0.5170 425,247 +0.02(+3.40%)
Jun 26, 2020 0.5300 0.5300 0.4700 0.5000 322,800 -0.02(-4.56%)
Jun 25, 2020 0.5099 0.5500 0.4950 0.5239 336,240 +0.02(+4.78%)
Jun 24, 2020 0.5300 0.5500 0.4700 0.5000 966,666 +0.00(+0.40%)
Jun 23, 2020 0.3887 0.5406 0.3800 0.4980 976,659 +0.12(+31.05%)
Jun 22, 2020 0.3480 0.3900 0.3480 0.3800 303,340 +0.04(+11.60%)
Jun 19, 2020 0.3240 0.3500 0.3240 0.3405 131,400 -0.01(-2.69%)
Jun 18, 2020 0.3500 0.3500 0.3363 0.3499 14,329 -0.00(-0.03%)
Jun 17, 2020 0.3436 0.3576 0.3435 0.3500 177,784 +0.02(+5.93%)
Jun 16, 2020 0.3403 0.3648 0.3200 0.3304 45,375 +0.00(+0.12%)
Jun 15, 2020 0.3039 0.3439 0.2990 0.3300 131,129 -0.00(-1.20%)
Jun 12, 2020 0.3595 0.3615 0.3251 0.3340 108,900 -0.02(-5.11%)
Jun 11, 2020 0.3940 0.4161 0.3100 0.3520 429,597 -0.04(-9.51%)
Jun 10, 2020 0.3700 0.3939 0.3500 0.3890 129,078 +0.01(+3.60%)
Jun 09, 2020 0.3780 0.3900 0.3750 0.3755 111,569 -0.00(-1.18%)
Jun 08, 2020 0.3850 0.4000 0.3741 0.3800 66,839 +0.01(+1.33%)
Jun 05, 2020 0.3350 0.3750 0.3300 0.3750 114,100 +0.03(+7.70%)
Jun 04, 2020 0.3600 0.3743 0.3473 0.3482 120,345 +0.00(+0.64%)
Jun 03, 2020 0.3525 0.3525 0.3250 0.3460 230,045 -0.02(-5.31%)
Jun 02, 2020 0.3789 0.3850 0.3500 0.3654 164,795 -0.02(-5.29%)
Jun 01, 2020 0.3600 0.4001 0.3396 0.3858 146,574 +0.03(+9.82%)
May 29, 2020 0.3410 0.3600 0.3400 0.3513 147,500 +0.02(+6.84%)
May 28, 2020 0.3236 0.3457 0.3121 0.3288 60,395 +0.01(+2.78%)
May 27, 2020 0.3197 0.3199 0.3072 0.3199 53,029 -0.00(-0.03%)
May 26, 2020 0.3256 0.3387 0.3100 0.3200 208,616 +0.02(+5.06%)
May 22, 2020 0.3040 0.3188 0.2900 0.3046 93,000 +0.01(+1.87%)
May 21, 2020 0.2970 0.3035 0.2700 0.2990 315,878 +0.00(+0.67%)
May 20, 2020 0.2990 0.3242 0.2900 0.2970 416,836 +0.01(+2.41%)
May 19, 2020 0.3160 0.3300 0.2696 0.2900 304,749 +0.00(+0.10%)
May 18, 2020 0.2620 0.3030 0.2500 0.2897 259,894 +0.03(+10.57%)
May 15, 2020 0.2100 0.2620 0.2010 0.2620 324,500 +0.06(+27.80%)
May 14, 2020 0.2056 0.2100 0.1890 0.2050 42,000 +0.00(+2.50%)
May 13, 2020 0.2020 0.2050 0.1986 0.2000 20,985 -0.01(-3.52%)
May 12, 2020 0.1955 0.2073 0.1930 0.2073 31,200 +0.00(+0.88%)
May 11, 2020 0.2100 0.2100 0.1942 0.2055 121,909 -0.01(-5.43%)
May 08, 2020 0.2150 0.2185 0.2045 0.2173 6,700 -0.00(-0.32%)
May 07, 2020 0.2113 0.2180 0.2044 0.2180 110,586 +0.01(+3.91%)
May 06, 2020 0.2090 0.2162 0.1963 0.2098 61,978 -0.00(-0.10%)
May 05, 2020 0.2065 0.2207 0.2065 0.2100 17,600 +0.00(+1.69%)
May 04, 2020 0.2014 0.2122 0.2014 0.2065 45,353 +0.00(+0.73%)
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.