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

Dolly Varden Silver (OP: DOLLF )

0.8440 +0.0005 (+0.06%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Oct 31, 2018 0.3070 0.3100 0.2920 0.3100 88,000 -0.00(-0.29%)
Oct 30, 2018 0.2695 0.3170 0.2695 0.3109 36,746 +0.04(+16.92%)
Oct 29, 2018 0.2659 0.2659 0.2659 0.2659 7,500 -0.02(-6.70%)
Oct 26, 2018 0.2400 0.2850 0.2400 0.2850 23,900 +0.04(+14.92%)
Oct 25, 2018 0.2380 0.2480 0.2380 0.2480 1,500 +0.00(+0.40%)
Oct 24, 2018 0.2560 0.2560 0.2470 0.2470 17,400 -0.01(-3.52%)
Oct 23, 2018 0.2560 0.2800 0.2560 0.2560 17,309 +0.00(+0.00%)
Oct 22, 2018 0.2824 0.2824 0.2500 0.2560 21,650 -0.03(-10.18%)
Oct 19, 2018 0.2850 0.2850 0.2850 0.2850 35,500 +0.02(+6.03%)
Oct 18, 2018 0.2910 0.2910 0.2588 0.2688 23,025 -0.00(-0.96%)
Oct 17, 2018 0.2800 0.2800 0.2600 0.2714 10,500 -0.01(-3.66%)
Oct 16, 2018 0.2933 0.2933 0.2730 0.2817 21,700 -0.01(-2.86%)
Oct 15, 2018 0.2994 0.2994 0.2750 0.2900 16,800 -0.00(-0.55%)
Oct 12, 2018 0.2870 0.2950 0.2862 0.2916 27,700 +0.00(+0.97%)
Oct 11, 2018 0.2932 0.3130 0.2800 0.2888 25,450 -0.01(-3.09%)
Oct 10, 2018 0.3000 0.3000 0.2980 0.2980 2,500 +0.00(+0.47%)
Oct 09, 2018 0.3107 0.3107 0.2920 0.2966 36,300 -0.05(-15.26%)
Oct 08, 2018 0.3500 0.3500 0.3500 0.3500 3,500 +0.06(+20.27%)
Oct 05, 2018 0.3040 0.3040 0.2823 0.2910 11,100 -0.02(-5.37%)
Oct 04, 2018 0.3075 0.3075 0.3075 0.3075 3,000 +0.00(+0.49%)
Oct 03, 2018 0.3415 0.3440 0.3060 0.3060 2,400 -0.02(-7.27%)
Oct 02, 2018 0.3200 0.3600 0.3200 0.3300 95,275 +0.00(+0.46%)
Oct 01, 2018 0.3065 0.3323 0.3065 0.3285 2,900 +0.01(+3.96%)
Sep 28, 2018 0.3000 0.3160 0.2999 0.3160 24,600 +0.02(+6.94%)
Sep 27, 2018 0.2994 0.2994 0.2955 0.2955 10,000 -0.04(-10.73%)
Sep 25, 2018 0.3310 0.3310 0.3310 0 +0.02(+6.50%)
Sep 24, 2018 0.2970 0.3108 0.2900 0.3108 10,095 +0.01(+3.63%)
Sep 21, 2018 0.2941 0.3100 0.2890 0.2999 32,200 +0.01(+2.49%)
Sep 20, 2018 0.2950 0.2950 0.2926 0.2926 14,250 -0.00(-1.15%)
Sep 19, 2018 0.3100 0.3100 0.2950 0.2960 41,550 -0.02(-7.50%)
Sep 18, 2018 0.3464 0.3464 0.3200 0.3200 7,500 +0.04(+12.87%)
Sep 17, 2018 0.2900 0.2939 0.2835 0.2835 2,522 -0.01(-2.24%)
Sep 14, 2018 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-1.69%)
Sep 13, 2018 0.3023 0.3023 0.2938 0.2950 18,050 -0.00(-1.07%)
Sep 12, 2018 0.2892 0.2982 0.2821 0.2982 24,600 +0.01(+2.37%)
Sep 11, 2018 0.2964 0.3190 0.2913 0.2913 5,650 -0.01(-2.38%)
Sep 10, 2018 0.3240 0.3255 0.2984 0.2984 3,072 -0.03(-9.79%)
Sep 07, 2018 0.3276 0.3308 0.3276 0.3308 2,000 -0.02(-6.74%)
Sep 06, 2018 0.3770 0.3770 0.3547 0.3547 20,000 +0.02(+4.72%)
Sep 05, 2018 0.3250 0.3387 0.3250 0.3387 5,500 -0.01(-3.23%)
Sep 04, 2018 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-4.63%)
Aug 31, 2018 0.3670 0.3670 0.3670 0 +0.02(+6.56%)
Aug 30, 2018 0.3444 0.3444 0.3444 0.3444 2,000 +0.03(+10.74%)
Aug 29, 2018 0.3290 0.3290 0.3110 0.3110 8,000 -0.05(-13.54%)
Aug 28, 2018 0.3700 0.3700 0.3550 0.3597 26,550 -0.00(-0.64%)
Aug 27, 2018 0.3620 0.3620 0.3500 0.3620 18,600 +0.00(+1.37%)
Aug 24, 2018 0.3186 0.3571 0.3109 0.3571 55,000 +0.03(+8.21%)
Aug 23, 2018 0.3200 0.3300 0.3200 0.3300 15,810 +0.00(+0.61%)
Aug 22, 2018 0.3154 0.3280 0.3115 0.3280 15,000 -0.01(-1.68%)
Aug 21, 2018 0.3250 0.3336 0.3250 0.3336 15,500 +0.00(+0.79%)
Aug 20, 2018 0.3310 0.3310 0.3310 0.3310 1,000 -0.00(-0.09%)
Aug 17, 2018 0.3400 0.3400 0.3005 0.3313 54,500 -0.00(-1.10%)
Aug 16, 2018 0.2936 0.3607 0.2892 0.3350 91,470 +0.03(+10.34%)
Aug 15, 2018 0.3156 0.3156 0.2905 0.3036 109,000 -0.01(-3.80%)
Aug 14, 2018 0.3220 0.3220 0.3110 0.3156 16,900 -0.01(-4.31%)
Aug 13, 2018 0.3390 0.3574 0.3014 0.3298 53,253 -0.02(-6.31%)
Aug 10, 2018 0.3688 0.3700 0.3520 0.3520 11,500 -0.02(-4.92%)
Aug 09, 2018 0.3663 0.3702 0.3654 0.3702 18,200 -0.00(-0.38%)
Aug 08, 2018 0.3800 0.3800 0.3660 0.3716 35,500 -0.01(-3.63%)
Aug 07, 2018 0.3891 0.3891 0.3800 0.3856 24,500 +0.00(+0.10%)
Aug 03, 2018 0.3852 0.3852 0.3852 0 -0.03(-7.76%)
Aug 02, 2018 0.4110 0.4176 0.4000 0.4176 14,750 -0.00(-0.48%)
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.