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

Dolly Varden Silver (OP: DOLLF )

0.7673 -0.0030 (-0.39%)
Streaming Delayed Price Updated: 2:53 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 (%)
Sep 30, 2020 0.6800 0.6800 0.6416 0.6500 159,749 -0.03(-4.76%)
Sep 29, 2020 0.6740 0.7050 0.6500 0.6825 190,684 +0.01(+1.41%)
Sep 28, 2020 0.6940 0.6940 0.6161 0.6730 123,123 +0.05(+7.66%)
Sep 25, 2020 0.6462 0.6599 0.6157 0.6251 162,800 -0.02(-2.62%)
Sep 24, 2020 0.6450 0.6700 0.6028 0.6419 500,393 -0.02(-2.74%)
Sep 23, 2020 0.7165 0.7327 0.6450 0.6600 509,870 -0.06(-8.42%)
Sep 22, 2020 0.7500 0.7500 0.7111 0.7207 92,919 -0.01(-1.27%)
Sep 21, 2020 0.7600 0.7800 0.7211 0.7300 255,796 -0.06(-7.54%)
Sep 18, 2020 0.7900 0.7900 0.7600 0.7895 188,300 -0.00(-0.06%)
Sep 17, 2020 0.7755 0.7927 0.7600 0.7900 157,878 +0.01(+0.64%)
Sep 16, 2020 0.7931 0.8060 0.7722 0.7850 114,322 -0.00(-0.46%)
Sep 15, 2020 0.7985 0.8200 0.7630 0.7886 179,650 +0.01(+1.12%)
Sep 14, 2020 0.7480 0.7806 0.7310 0.7799 169,664 +0.04(+5.59%)
Sep 11, 2020 0.7620 0.7631 0.7300 0.7386 136,000 -0.02(-2.82%)
Sep 10, 2020 0.7950 0.7987 0.7595 0.7600 175,522 -0.02(-2.56%)
Sep 09, 2020 0.7649 0.7938 0.7550 0.7800 154,951 +0.03(+3.68%)
Sep 08, 2020 0.7250 0.7720 0.7090 0.7523 236,420 +0.01(+1.57%)
Sep 04, 2020 0.7570 0.7611 0.7000 0.7407 250,800 -0.02(-2.00%)
Sep 03, 2020 0.7680 0.8350 0.7301 0.7558 265,790 -0.05(-6.54%)
Sep 02, 2020 0.8400 0.8430 0.7900 0.8087 183,719 -0.04(-4.27%)
Sep 01, 2020 0.8862 0.8906 0.8267 0.8448 205,507 -0.01(-0.61%)
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%)
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.