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

Dolly Varden Silver (OP: DOLLF )

0.7700 -0.0325 (-4.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Nov 30, 2017 0.5635 0.5865 0.5635 0.5865 2,000 +0.02(+4.07%)
Nov 29, 2017 0.5625 0.5700 0.5625 0.5636 5,627 -0.03(-4.48%)
Nov 28, 2017 0.5900 0.5900 0.5900 0.5900 3,000 -0.01(-1.55%)
Nov 27, 2017 0.5300 0.6210 0.5300 0.5993 141,800 +0.07(+13.08%)
Nov 24, 2017 0.5300 0.5300 0.5300 0.5300 750 -0.00(-0.62%)
Nov 22, 2017 0.5300 0.5333 0.5030 0.5333 7,000 +0.00(+0.93%)
Nov 21, 2017 0.5105 0.5286 0.5105 0.5284 28,000 +0.01(+1.81%)
Nov 20, 2017 0.5201 0.5201 0.5190 0.5190 5,000 +0.01(+1.43%)
Nov 17, 2017 0.4800 0.5117 0.4800 0.5117 11,180 +0.03(+5.51%)
Nov 16, 2017 0.4982 0.5199 0.4850 0.4850 49,000 -0.01(-1.32%)
Nov 15, 2017 0.4800 0.4915 0.4800 0.4915 445 +0.01(+1.38%)
Nov 14, 2017 0.4895 0.4896 0.4848 0.4848 11,000 -0.02(-3.04%)
Nov 13, 2017 0.5020 0.5048 0.4849 0.5000 72,604 -0.00(-0.04%)
Nov 10, 2017 0.5200 0.5200 0.5002 0.5002 2,800 -0.01(-2.84%)
Nov 09, 2017 0.4925 0.5180 0.4925 0.5148 29,500 +0.02(+5.06%)
Nov 08, 2017 0.4900 0.4900 0.4900 0.4900 1,150 -0.02(-3.18%)
Nov 07, 2017 0.5061 0.5061 0.5061 0.5061 10,000 +0.02(+3.29%)
Nov 06, 2017 0.4823 0.5162 0.4800 0.4900 27,600 -0.01(-1.74%)
Nov 03, 2017 0.4956 0.4987 0.4956 0.4987 7,000 -0.00(-0.93%)
Nov 02, 2017 0.5099 0.5200 0.4950 0.5034 13,280 +0.01(+2.23%)
Nov 01, 2017 0.5143 0.5143 0.4924 0.4924 25,600 +0.01(+2.58%)
Oct 31, 2017 0.4800 0.4800 0.4800 0.4800 400 -0.06(-10.28%)
Oct 30, 2017 0.5490 0.5490 0.5350 0.5350 65,500 -0.00(-0.04%)
Oct 27, 2017 0.5303 0.5352 0.5303 0.5352 17,000 +0.01(+2.14%)
Oct 26, 2017 0.4970 0.5300 0.4970 0.5240 10,000 +0.02(+4.80%)
Oct 24, 2017 0.5000 0.5000 0.5000 0 -0.02(-3.12%)
Oct 23, 2017 0.4810 0.5161 0.4800 0.5161 10,010 -0.02(-4.55%)
Oct 20, 2017 0.5043 0.5248 0.5030 0.5407 10,860 +0.02(+3.19%)
Oct 18, 2017 0.5240 0.5240 0.5240 0 -0.00(-0.76%)
Oct 17, 2017 0.5388 0.5389 0.5280 0.5280 11,500 -0.05(-8.82%)
Oct 13, 2017 0.5791 0.5791 0.5791 0 +0.04(+7.26%)
Oct 12, 2017 0.5399 0.5399 0.5399 0.5399 200 -0.03(-5.28%)
Oct 11, 2017 0.5459 0.5730 0.5459 0.5700 78,240 -0.04(-6.40%)
Oct 10, 2017 0.5900 0.6090 0.5900 0.6090 2,000 +0.02(+2.54%)
Oct 06, 2017 0.5939 0.5939 0.5939 0 +0.03(+4.47%)
Oct 05, 2017 0.5650 0.5685 0.5650 0.5685 2,000 +0.03(+5.16%)
Oct 04, 2017 0.6053 0.6053 0.5406 0.5406 7,300 -0.05(-8.17%)
Oct 03, 2017 0.5800 0.6050 0.5800 0.5887 10,300 +0.02(+3.08%)
Oct 02, 2017 0.5626 0.5775 0.5625 0.5711 46,500 +0.05(+9.20%)
Sep 29, 2017 0.5809 0.5809 0.5110 0.5230 57,200 -0.04(-7.30%)
Sep 28, 2017 0.5360 0.5642 0.5344 0.5642 14,100 +0.04(+8.42%)
Sep 27, 2017 0.5400 0.5492 0.5100 0.5204 57,500 -0.04(-7.42%)
Sep 26, 2017 0.5800 0.5800 0.5621 0.5621 2,500 -0.01(-1.21%)
Sep 25, 2017 0.5801 0.5801 0.5690 0.5690 2,300 -0.04(-5.97%)
Sep 22, 2017 0.6000 0.6052 0.6000 0.6051 7,852 +0.03(+4.69%)
Sep 21, 2017 0.5780 0.5780 0.5780 0.5780 3,000 +0.02(+3.99%)
Sep 20, 2017 0.5900 0.5924 0.5558 0.5558 39,000 -0.03(-5.48%)
Sep 19, 2017 0.6200 0.6200 0.5880 0.5880 11,200 -0.01(-1.59%)
Sep 18, 2017 0.5924 0.5975 0.5843 0.5975 19,500 -0.02(-3.24%)
Sep 15, 2017 0.6200 0.6200 0.5946 0.6175 43,250 -0.02(-2.76%)
Sep 14, 2017 0.6300 0.6350 0.6129 0.6350 25,500 +0.01(+0.79%)
Sep 13, 2017 0.6436 0.6436 0.6300 0.6300 9,200 -0.02(-3.67%)
Sep 12, 2017 0.6570 0.6570 0.6470 0.6540 38,000 -0.00(-0.46%)
Sep 11, 2017 0.6634 0.6670 0.6200 0.6570 48,300 +0.00(+0.72%)
Sep 08, 2017 0.6301 0.6523 0.6200 0.6523 35,500 +0.02(+2.51%)
Sep 07, 2017 0.6372 0.6548 0.6300 0.6363 17,336 -0.02(-2.33%)
Sep 06, 2017 0.6892 0.7088 0.6433 0.6515 32,721 -0.04(-5.63%)
Sep 05, 2017 0.6510 0.6977 0.6461 0.6904 62,798 +0.02(+2.69%)
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.