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

Dolly Varden Silver (OP: DOLLF )

0.8825 +0.0749 (+9.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2019 0.2199 0.2390 0.2199 0.2390 43,000 +0.02(+10.14%)
Nov 27, 2019 0.2100 0.2300 0.2100 0.2170 45,300 +0.01(+3.73%)
Nov 26, 2019 0.2199 0.2199 0.2014 0.2092 52,597 +0.01(+4.60%)
Nov 25, 2019 0.1800 0.2079 0.1800 0.2000 48,212 +0.01(+6.38%)
Nov 22, 2019 0.1971 0.1971 0.1824 0.1880 20,300 -0.00(-1.73%)
Nov 21, 2019 0.2020 0.2020 0.1830 0.1913 21,633 -0.01(-4.35%)
Nov 19, 2019 0.2000 0.2000 0.2000 0 -0.00(-0.99%)
Nov 18, 2019 0.2300 0.2300 0.1930 0.2020 44,500 -0.01(-3.53%)
Nov 15, 2019 0.2100 0.2100 0.2000 0.2094 139,400 -0.00(-0.05%)
Nov 14, 2019 0.2115 0.2329 0.2020 0.2095 74,000 -0.01(-4.77%)
Nov 13, 2019 0.2246 0.2257 0.2125 0.2200 121,417 +0.00(+1.29%)
Nov 12, 2019 0.2244 0.2469 0.2150 0.2172 52,153 -0.01(-4.19%)
Nov 11, 2019 0.2300 0.2300 0.2267 0.2267 15,000 +0.00(+1.07%)
Nov 08, 2019 0.2200 0.2471 0.2157 0.2243 310,300 +0.00(+0.58%)
Nov 07, 2019 0.2375 0.2475 0.2230 0.2230 43,015 -0.02(-7.08%)
Nov 06, 2019 0.2425 0.2525 0.2392 0.2400 15,725 +0.00(+0.00%)
Nov 05, 2019 0.2370 0.2525 0.2370 0.2400 46,199 -0.00(-1.40%)
Nov 04, 2019 0.2675 0.2675 0.2434 0.2434 26,300 -0.02(-7.13%)
Nov 01, 2019 0.2638 0.2762 0.2621 0.2621 4,900 +0.00(+0.23%)
Oct 31, 2019 0.2718 0.2765 0.2615 0.2615 29,961 +0.01(+4.60%)
Oct 30, 2019 0.2600 0.2699 0.2460 0.2500 35,648 -0.01(-4.58%)
Oct 29, 2019 0.2500 0.2650 0.2500 0.2620 44,881 +0.01(+4.80%)
Oct 28, 2019 0.2850 0.2850 0.2500 0.2500 99,800 -0.03(-9.09%)
Oct 25, 2019 0.3000 0.3070 0.2716 0.2750 142,700 -0.01(-2.48%)
Oct 24, 2019 0.2793 0.2900 0.2670 0.2820 183,931 +0.00(+1.44%)
Oct 23, 2019 0.2900 0.3000 0.2780 0.2780 71,364 -0.04(-12.00%)
Oct 22, 2019 0.2930 0.3159 0.2900 0.3159 4,850 +0.03(+8.93%)
Oct 21, 2019 0.3100 0.3190 0.2900 0.2900 56,800 -0.01(-2.52%)
Oct 18, 2019 0.2930 0.2975 0.2800 0.2975 42,800 +0.01(+2.59%)
Oct 17, 2019 0.2615 0.2900 0.2600 0.2900 156,449 +0.02(+8.74%)
Oct 16, 2019 0.2667 0.2667 0.2667 0.2667 2,000 +0.02(+6.68%)
Oct 15, 2019 0.2500 0.2500 0.2500 0.2500 26,500 -0.02(-5.66%)
Oct 14, 2019 0.2696 0.2696 0.2650 0.2650 47,800 -0.00(-0.15%)
Oct 11, 2019 0.2900 0.2900 0.2650 0.2654 75,100 -0.04(-14.08%)
Oct 10, 2019 0.3089 0.3089 0.3089 0.3089 1,000 +0.01(+4.71%)
Oct 09, 2019 0.3008 0.3008 0.2950 0.2950 7,200 -0.01(-1.67%)
Oct 08, 2019 0.3310 0.3310 0.3000 0.3000 26,600 +0.00(+0.00%)
Oct 07, 2019 0.2910 0.3000 0.2910 0.3000 34,600 -0.00(-0.66%)
Oct 04, 2019 0.3020 0.3191 0.3020 0.3020 6,000 -0.02(-6.21%)
Oct 02, 2019 0.3220 0.3220 0.3220 0 -0.01(-2.42%)
Oct 01, 2019 0.3400 0.3400 0.3300 0.3300 11,700 -0.02(-5.71%)
Sep 30, 2019 0.2950 0.3500 0.2905 0.3500 72,500 +0.03(+10.97%)
Sep 27, 2019 0.3350 0.3350 0.3069 0.3154 38,300 -0.02(-5.85%)
Sep 26, 2019 0.3200 0.3390 0.3200 0.3350 45,000 +0.01(+1.98%)
Sep 25, 2019 0.3450 0.3450 0.3220 0.3285 35,550 -0.00(-1.23%)
Sep 24, 2019 0.3400 0.3410 0.3300 0.3326 17,550 +0.00(+0.09%)
Sep 23, 2019 0.3216 0.3409 0.3192 0.3323 39,388 +0.01(+3.84%)
Sep 20, 2019 0.3000 0.3200 0.3000 0.3200 76,200 +0.03(+8.47%)
Sep 19, 2019 0.2965 0.3000 0.2925 0.2950 41,300 +0.00(+0.00%)
Sep 18, 2019 0.2987 0.3050 0.2950 0.2950 18,750 -0.01(-1.67%)
Sep 17, 2019 0.3400 0.3400 0.2900 0.3000 121,750 +0.02(+8.70%)
Sep 16, 2019 0.3133 0.3153 0.2742 0.2760 53,149 -0.01(-2.89%)
Sep 13, 2019 0.3057 0.3057 0.2842 0.2842 32,000 -0.02(-7.85%)
Sep 12, 2019 0.3156 0.3156 0.3084 0.3084 7,500 -0.01(-3.53%)
Sep 11, 2019 0.3100 0.3197 0.2865 0.3197 12,650 +0.03(+11.90%)
Sep 10, 2019 0.2868 0.2868 0.2857 0.2857 1,717 +0.01(+2.04%)
Sep 09, 2019 0.3000 0.3000 0.2800 0.2800 23,995 -0.02(-6.35%)
Sep 06, 2019 0.3092 0.3095 0.2910 0.2990 16,900 -0.01(-2.61%)
Sep 05, 2019 0.3000 0.3215 0.3000 0.3070 39,984 +0.00(+0.00%)
Sep 04, 2019 0.3248 0.3248 0.3000 0.3070 48,581 -0.00(-0.97%)
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.