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 31, 2020 0.9030 0.9030 0.7935 0.8500 393,792 +0.04(+5.35%)
Aug 28, 2020 0.8256 0.8500 0.7900 0.8068 217,900 -0.01(-0.75%)
Aug 27, 2020 0.9080 0.9080 0.7878 0.8129 201,074 +0.00(+0.36%)
Aug 26, 2020 0.7500 0.8100 0.7275 0.8100 144,629 +0.09(+12.50%)
Aug 25, 2020 0.7485 0.7500 0.7000 0.7200 204,539 -0.01(-1.81%)
Aug 24, 2020 0.7350 0.7880 0.7200 0.7333 233,999 -0.02(-3.03%)
Aug 21, 2020 0.8300 0.8370 0.7499 0.7562 504,900 -0.06(-7.45%)
Aug 20, 2020 0.8910 0.8989 0.7893 0.8171 426,568 +0.02(+2.19%)
Aug 19, 2020 0.8093 0.8624 0.7000 0.7996 1,617,300 +0.03(+3.71%)
Aug 18, 2020 0.8212 0.8640 0.7705 0.7710 301,702 -0.03(-3.63%)
Aug 17, 2020 0.8055 0.8836 0.7515 0.8000 446,666 +0.05(+7.15%)
Aug 14, 2020 0.7500 0.7622 0.7350 0.7466 135,800 +0.01(+0.74%)
Aug 13, 2020 0.7632 0.7632 0.7200 0.7411 250,187 +0.00(+0.15%)
Aug 12, 2020 0.6820 0.7738 0.6820 0.7400 285,107 +0.02(+2.78%)
Aug 11, 2020 0.6626 0.7651 0.6601 0.7200 469,278 -0.06(-7.51%)
Aug 10, 2020 0.6835 0.7878 0.6835 0.7785 455,000 +0.09(+13.58%)
Aug 07, 2020 0.6968 0.7019 0.6430 0.6854 309,300 -0.00(-0.67%)
Aug 06, 2020 0.7725 0.7800 0.6651 0.6900 346,249 -0.02(-2.82%)
Aug 05, 2020 0.7850 0.7930 0.6934 0.7100 350,732 -0.03(-4.25%)
Aug 04, 2020 0.7400 0.7900 0.6917 0.7415 551,445 +0.01(+1.56%)
Aug 03, 2020 0.6970 0.7399 0.6300 0.7301 565,745 +0.07(+10.62%)
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%)
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.