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, 2021 0.4888 0.4900 0.4745 0.4862 43,576 -0.01(-1.78%)
Aug 30, 2021 0.4890 0.5078 0.4550 0.4950 86,435 +0.02(+4.65%)
Aug 27, 2021 0.4647 0.4730 0.4500 0.4730 51,770 +0.02(+3.96%)
Aug 26, 2021 0.4829 0.4829 0.4550 0.4550 54,089 -0.04(-7.78%)
Aug 25, 2021 0.4959 0.5042 0.4867 0.4934 28,540 -0.00(-0.90%)
Aug 24, 2021 0.4983 0.5039 0.4921 0.4979 50,866 +0.02(+3.41%)
Aug 23, 2021 0.4452 0.4912 0.4361 0.4815 56,817 +0.05(+10.51%)
Aug 20, 2021 0.4679 0.4679 0.4191 0.4357 105,792 +0.01(+1.42%)
Aug 19, 2021 0.4169 0.4379 0.4100 0.4296 109,595 +0.01(+3.54%)
Aug 18, 2021 0.4397 0.4397 0.4050 0.4149 150,750 -0.01(-1.21%)
Aug 17, 2021 0.5000 0.5000 0.4120 0.4200 87,865 -0.02(-4.55%)
Aug 16, 2021 0.4565 0.4830 0.4382 0.4400 38,386 -0.01(-1.12%)
Aug 13, 2021 0.4600 0.4647 0.4400 0.4450 72,600 +0.01(+1.14%)
Aug 12, 2021 0.4466 0.4639 0.4306 0.4400 24,001 -0.02(-3.51%)
Aug 11, 2021 0.4602 0.4643 0.4281 0.4560 233,677 +0.03(+7.29%)
Aug 10, 2021 0.4254 0.4450 0.4178 0.4250 103,679 +0.00(+1.14%)
Aug 09, 2021 0.4790 0.4790 0.3975 0.4202 94,507 -0.01(-1.66%)
Aug 06, 2021 0.4500 0.4500 0.4059 0.4273 170,978 -0.03(-6.05%)
Aug 05, 2021 0.4716 0.4840 0.4548 0.4548 35,527 -0.00(-0.04%)
Aug 04, 2021 0.4570 0.5000 0.4550 0.4550 20,685 -0.01(-3.19%)
Aug 03, 2021 0.5290 0.5290 0.4542 0.4700 270,262 -0.02(-4.94%)
Aug 02, 2021 0.5200 0.5290 0.4480 0.4944 60,174 -0.01(-1.12%)
Jul 30, 2021 0.5290 0.5290 0.4855 0.5000 205,070 -0.01(-1.96%)
Jul 29, 2021 0.4418 0.5100 0.4418 0.5100 149,277 +0.09(+21.43%)
Jul 28, 2021 0.3900 0.4200 0.3800 0.4200 230,574 +0.04(+12.00%)
Jul 27, 2021 0.3483 0.3750 0.3301 0.3750 428,668 +0.03(+10.29%)
Jul 26, 2021 0.3858 0.3909 0.3359 0.3400 333,138 -0.04(-11.27%)
Jul 23, 2021 0.3800 0.3900 0.3800 0.3832 108,741 -0.00(-0.47%)
Jul 22, 2021 0.4008 0.4008 0.3797 0.3850 142,511 -0.00(-0.41%)
Jul 21, 2021 0.3909 0.3909 0.3697 0.3866 264,775 +0.01(+1.74%)
Jul 20, 2021 0.4047 0.4047 0.3800 0.3800 395,027 -0.01(-1.81%)
Jul 19, 2021 0.4000 0.4197 0.3800 0.3870 316,583 -0.02(-5.54%)
Jul 16, 2021 0.4354 0.4606 0.4096 0.4097 187,572 -0.04(-9.22%)
Jul 15, 2021 0.4800 0.4800 0.4512 0.4513 85,062 -0.02(-4.45%)
Jul 14, 2021 0.4800 0.4808 0.4632 0.4723 50,385 +0.00(+0.19%)
Jul 13, 2021 0.4737 0.4808 0.4620 0.4714 135,962 -0.01(-1.79%)
Jul 12, 2021 0.4700 0.4861 0.4700 0.4800 131,677 +0.01(+1.42%)
Jul 09, 2021 0.4743 0.4800 0.4600 0.4733 138,265 +0.02(+4.02%)
Jul 08, 2021 0.4743 0.4862 0.4341 0.4550 242,483 -0.02(-5.21%)
Jul 07, 2021 0.5000 0.5000 0.4711 0.4800 119,456 -0.02(-3.77%)
Jul 06, 2021 0.5100 0.5100 0.4870 0.4988 76,814 -0.00(-0.24%)
Jul 02, 2021 0.4940 0.5100 0.4940 0.5000 92,949 -0.01(-1.03%)
Jul 01, 2021 0.5100 0.5300 0.5052 0.5052 54,973 +0.01(+1.45%)
Jun 30, 2021 0.5100 0.5204 0.4850 0.4980 124,685 -0.01(-2.35%)
Jun 29, 2021 0.5055 0.5170 0.4918 0.5100 167,749 +0.00(+0.00%)
Jun 28, 2021 0.5207 0.5380 0.5025 0.5100 98,497 -0.00(-0.58%)
Jun 25, 2021 0.5290 0.5328 0.5113 0.5130 49,310 -0.02(-3.52%)
Jun 24, 2021 0.5058 0.5329 0.5058 0.5317 94,573 +0.01(+2.07%)
Jun 23, 2021 0.5415 0.5500 0.5100 0.5209 148,913 -0.00(-0.02%)
Jun 22, 2021 0.5161 0.5261 0.5100 0.5210 62,548 +0.00(+0.19%)
Jun 21, 2021 0.5400 0.5400 0.5170 0.5200 189,497 -0.02(-3.70%)
Jun 18, 2021 0.5499 0.5500 0.5231 0.5400 102,362 +0.00(+0.00%)
Jun 17, 2021 0.5168 0.5400 0.5108 0.5400 221,140 -0.01(-2.65%)
Jun 16, 2021 0.5621 0.5950 0.5547 0.5547 77,252 -0.01(-1.86%)
Jun 15, 2021 0.6200 0.6200 0.5600 0.5652 66,232 -0.03(-4.70%)
Jun 14, 2021 0.5825 0.6099 0.5813 0.5931 54,396 +0.01(+1.84%)
Jun 11, 2021 0.5823 0.6117 0.5823 0.5824 91,215 -0.00(-0.78%)
Jun 10, 2021 0.5685 0.5885 0.5500 0.5870 95,634 +0.02(+3.62%)
Jun 09, 2021 0.5760 0.5813 0.5368 0.5665 165,052 -0.00(-0.61%)
Jun 08, 2021 0.5988 0.5988 0.5651 0.5700 172,309 -0.03(-4.60%)
Jun 07, 2021 0.6013 0.6260 0.5840 0.5975 128,723 -0.01(-1.24%)
Jun 04, 2021 0.6300 0.6350 0.5909 0.6050 185,781 -0.01(-1.18%)
Jun 03, 2021 0.6161 0.6350 0.5910 0.6122 179,200 -0.02(-3.27%)
Jun 02, 2021 0.6300 0.6475 0.6208 0.6329 165,825 -0.00(-0.66%)
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.