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, 2019 0.3220 0.3390 0.3160 0.3172 81,200 -0.00(-1.34%)
Aug 29, 2019 0.3200 0.3462 0.3196 0.3215 51,860 -0.02(-5.44%)
Aug 28, 2019 0.3250 0.3500 0.3250 0.3400 95,360 +0.03(+8.25%)
Aug 27, 2019 0.3400 0.3400 0.3057 0.3141 135,581 +0.02(+6.47%)
Aug 26, 2019 0.2700 0.3150 0.2680 0.2950 103,696 +0.04(+13.68%)
Aug 23, 2019 0.2450 0.2600 0.2408 0.2595 25,100 +0.02(+7.77%)
Aug 22, 2019 0.2408 0.2408 0.2408 0.2408 5,000 -0.00(-0.17%)
Aug 21, 2019 0.2412 0.2412 0.2412 0.2412 2,000 -0.00(-1.99%)
Aug 20, 2019 0.2400 0.2470 0.2180 0.2461 76,100 +0.01(+3.75%)
Aug 16, 2019 0.2372 0.2372 0.2372 0 -0.01(-5.12%)
Aug 15, 2019 0.2520 0.2650 0.2500 0.2500 8,200 +0.00(+0.00%)
Aug 14, 2019 0.2660 0.2660 0.2500 0.2500 39,550 +0.00(+0.00%)
Aug 13, 2019 0.2746 0.2750 0.2480 0.2500 32,930 -0.01(-4.73%)
Aug 12, 2019 0.2500 0.2775 0.2500 0.2624 40,709 -0.01(-3.07%)
Aug 09, 2019 0.2779 0.2896 0.2518 0.2707 64,100 -0.01(-3.32%)
Aug 08, 2019 0.2700 0.2882 0.2440 0.2800 23,500 +0.00(+0.04%)
Aug 07, 2019 0.3160 0.3160 0.2750 0.2799 118,725 -0.01(-3.62%)
Aug 06, 2019 0.2884 0.3160 0.2865 0.2904 6,100 -0.02(-5.93%)
Aug 05, 2019 0.2830 0.3184 0.2830 0.3087 33,266 +0.03(+9.47%)
Aug 02, 2019 0.2860 0.2889 0.2627 0.2820 21,000 +0.00(+0.71%)
Aug 01, 2019 0.2600 0.2936 0.2600 0.2800 30,710 -0.01(-3.45%)
Jul 31, 2019 0.2935 0.3257 0.2800 0.2900 15,180 +0.00(+0.00%)
Jul 30, 2019 0.2902 0.2902 0.2900 0.2900 23,455 -0.00(-0.51%)
Jul 29, 2019 0.2990 0.2990 0.2915 0.2915 2,500 +0.01(+2.03%)
Jul 26, 2019 0.2864 0.2950 0.2857 0.2857 21,000 +0.01(+4.35%)
Jul 25, 2019 0.2649 0.2813 0.2603 0.2738 39,714 +0.01(+4.42%)
Jul 23, 2019 0.2622 0.2622 0.2622 0 +0.02(+8.26%)
Jul 22, 2019 0.2499 0.2499 0.2350 0.2422 23,250 -0.02(-8.71%)
Jul 19, 2019 0.2780 0.2780 0.2653 0.2653 17,800 -0.00(-0.45%)
Jul 18, 2019 0.2120 0.2711 0.2120 0.2665 22,530 +0.05(+21.14%)
Jul 17, 2019 0.2000 0.2200 0.2000 0.2200 50,100 +0.01(+5.92%)
Jul 16, 2019 0.2093 0.2093 0.1884 0.2077 19,000 +0.03(+16.03%)
Jul 15, 2019 0.1810 0.1810 0.1790 0.1790 7,300 +0.00(+0.00%)
Jul 12, 2019 0.1800 0.1800 0.1790 0.1790 16,000 +0.01(+4.07%)
Jul 10, 2019 0.1720 0.1720 0.1720 0 -0.00(-2.49%)
Jul 09, 2019 0.1700 0.1843 0.1700 0.1764 20,000 +0.00(+0.80%)
Jul 08, 2019 0.1759 0.1800 0.1750 0.1750 22,900 -0.02(-12.37%)
Jul 05, 2019 0.1934 0.1997 0.1894 0.1997 6,000 -0.01(-4.22%)
Jul 03, 2019 0.2064 0.2085 0.2047 0.2085 12,400 +0.00(+1.76%)
Jul 02, 2019 0.1842 0.2078 0.1842 0.2049 63,357 +0.03(+15.50%)
Jul 01, 2019 0.2100 0.2100 0.1774 0.1774 7,350 -0.03(-15.12%)
Jun 28, 2019 0.2000 0.2090 0.2000 0.2090 50,200 +0.02(+9.14%)
Jun 27, 2019 0.2062 0.2062 0.1915 0.1915 7,200 +0.01(+3.46%)
Jun 26, 2019 0.2084 0.2084 0.1851 0.1851 10,760 -0.01(-7.45%)
Jun 25, 2019 0.2040 0.2040 0.2000 0.2000 46,931 -0.00(-0.55%)
Jun 24, 2019 0.1912 0.2026 0.1912 0.2011 37,000 +0.01(+6.40%)
Jun 21, 2019 0.1920 0.1942 0.1880 0.1890 15,500 -0.00(-0.53%)
Jun 20, 2019 0.1689 0.2000 0.1689 0.1900 103,000 +0.03(+17.94%)
Jun 18, 2019 0.1611 0.1611 0.1611 0 +0.01(+3.94%)
Jun 17, 2019 0.1601 0.1620 0.1550 0.1550 132,900 -0.02(-8.82%)
Jun 13, 2019 0.1700 0.1700 0.1700 0 -0.00(-1.73%)
Jun 12, 2019 0.1582 0.1730 0.1500 0.1730 21,480 +0.02(+15.33%)
Jun 10, 2019 0.1500 0.1500 0.1500 0 -0.00(-1.83%)
Jun 07, 2019 0.1530 0.1600 0.1410 0.1528 56,000 +0.01(+5.02%)
Jun 05, 2019 0.1455 0.1455 0.1455 0 -0.01(-6.73%)
Jun 04, 2019 0.1560 0.1560 0.1417 0.1560 5,700 -0.02(-12.51%)
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.