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 (%)
Aug 30, 2016 0.5992 0.5992 0.5992 0 -0.01(-1.28%)
Aug 25, 2016 0.6070 0.6070 0.6070 0 -0.01(-1.30%)
Aug 24, 2016 0.6399 0.6399 0.6150 0.6150 15,800 -0.07(-9.82%)
Aug 23, 2016 0.6550 0.6820 0.6380 0.6820 26,090 +0.03(+4.70%)
Aug 22, 2016 0.6527 0.6714 0.6514 0.6514 6,300 +0.02(+2.81%)
Aug 19, 2016 0.6852 0.6852 0.6336 0.6336 3,200 -0.05(-7.76%)
Aug 18, 2016 0.6710 0.6901 0.6821 0.6869 7,622 -0.00(-0.01%)
Aug 17, 2016 0.6400 0.6880 0.6400 0.6870 13,450 +0.02(+2.95%)
Aug 16, 2016 0.6673 0.6673 0.6673 0.6673 2,100 +0.01(+1.74%)
Aug 15, 2016 0.6886 0.6886 0.6360 0.6559 7,423 -0.05(-7.12%)
Aug 12, 2016 0.7062 0.7062 0.7062 0.7062 560 +0.01(+0.89%)
Aug 11, 2016 0.7000 0.7000 0.7000 0.7000 100 +0.04(+6.87%)
Aug 10, 2016 0.6510 0.6684 0.6000 0.6550 23,700 -0.04(-5.21%)
Aug 09, 2016 0.6881 0.6959 0.6881 0.6910 6,200 -0.03(-4.52%)
Aug 08, 2016 0.7242 0.7480 0.7237 0.7237 77,400 +0.04(+5.65%)
Aug 05, 2016 0.5570 0.6850 0.5419 0.6850 21,400 -0.07(-9.87%)
Aug 04, 2016 0.7611 0.7845 0.7400 0.7600 7,222 -0.01(-1.04%)
Aug 03, 2016 0.7890 0.7964 0.7511 0.7680 10,400 -0.04(-5.34%)
Aug 02, 2016 0.7380 0.8113 0.6710 0.8113 59,050 +0.13(+19.31%)
Aug 01, 2016 0.7000 0.7000 0.6400 0.6800 4,700 -0.02(-2.86%)
Jul 29, 2016 0.6614 0.7000 0.6300 0.7000 28,570 +0.03(+4.46%)
Jul 28, 2016 0.6427 0.6940 0.6427 0.6701 11,200 +0.09(+14.68%)
Jul 27, 2016 0.4700 0.5881 0.4700 0.5843 23,940 +0.13(+29.99%)
Jul 26, 2016 0.4490 0.4868 0.4104 0.4495 109,300 +0.00(+1.01%)
Jul 25, 2016 0.5200 0.5200 0.3741 0.4450 57,855 -0.02(-5.16%)
Jul 21, 2016 0.4692 0.4692 0.4692 0 +0.00(+1.06%)
Jul 20, 2016 0.4510 0.4646 0.4510 0.4643 4,530 -0.02(-3.55%)
Jul 19, 2016 0.4760 0.4814 0.4630 0.4814 23,750 +0.01(+2.43%)
Jul 18, 2016 0.4800 0.4800 0.4700 0.4700 24,500 +0.00(+0.00%)
Jul 15, 2016 0.4800 0.4800 0.4700 0.4700 11,260 +0.00(+0.43%)
Jul 14, 2016 0.4758 0.4800 0.4670 0.4680 11,314 -0.01(-2.46%)
Jul 13, 2016 0.4700 0.4798 0.4700 0.4798 7,715 -0.01(-1.72%)
Jul 12, 2016 0.4882 0.4882 0.4882 0.4882 1,000 -0.01(-2.32%)
Jul 11, 2016 0.5100 0.5100 0.4626 0.4998 46,180 -0.01(-2.00%)
Jul 08, 2016 0.5100 0.4560 0.5100 108,600 +0.04(+9.51%)
Jul 07, 2016 0.4830 0.4900 0.4657 0.4657 9,350 -0.01(-1.75%)
Jul 05, 2016 0.4900 0.5041 0.4650 0.4740 67,544 -0.01(-1.25%)
Jul 01, 2016 0.4800 0.4800 0.4800 0 -0.00(-0.41%)
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%)
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.