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 (%)
Feb 28, 2017 0.5510 0.6043 0.5471 0.6043 78,500 +0.04(+6.94%)
Feb 27, 2017 0.5974 0.6127 0.5651 0.5651 48,000 -0.03(-4.72%)
Feb 24, 2017 0.5593 0.6100 0.5593 0.5931 30,500 +0.03(+5.91%)
Feb 22, 2017 0.5600 0.5600 0.5600 0 -0.03(-4.76%)
Feb 21, 2017 0.5740 0.6056 0.5740 0.5880 20,899 +0.02(+3.16%)
Feb 17, 2017 0.5700 0.5700 0.5700 0 +0.02(+2.78%)
Feb 16, 2017 0.5920 0.5920 0.5546 0.5546 53,336 -0.06(-9.08%)
Feb 15, 2017 0.6100 0.6100 0.6078 0.6100 22,000 +0.02(+4.15%)
Feb 14, 2017 0.5696 0.5950 0.5546 0.5857 39,300 -0.00(-0.73%)
Feb 13, 2017 0.5820 0.6200 0.5800 0.5900 95,696 +0.01(+1.22%)
Feb 10, 2017 0.5700 0.6133 0.5700 0.5829 42,400 -0.02(-2.54%)
Feb 09, 2017 0.6280 0.6280 0.5981 0.5981 11,200 -0.01(-2.21%)
Feb 08, 2017 0.6500 0.6600 0.5986 0.6116 30,800 -0.02(-3.30%)
Feb 07, 2017 0.5900 0.6325 0.5748 0.6325 72,801 +0.06(+10.75%)
Feb 06, 2017 0.5923 0.6133 0.5711 0.5711 109,200 +0.01(+1.44%)
Feb 03, 2017 0.5887 0.5890 0.5630 0.5630 22,500 -0.02(-2.76%)
Feb 02, 2017 0.6100 0.6100 0.5782 0.5790 30,000 -0.03(-5.04%)
Feb 01, 2017 0.5837 0.6097 0.5800 0.6097 9,000 +0.03(+5.48%)
Jan 31, 2017 0.5780 0.5780 0.5780 0.5780 1,344 +0.02(+4.33%)
Jan 30, 2017 0.5540 0.5540 0.5540 0.5540 5,000 -0.02(-3.67%)
Jan 27, 2017 0.5590 0.5751 0.5392 0.5751 2,500 +0.03(+4.95%)
Jan 26, 2017 0.5536 0.5633 0.5480 0.5480 11,200 -0.05(-8.48%)
Jan 25, 2017 0.5900 0.5988 0.5900 0.5988 32,000 +0.02(+3.94%)
Jan 23, 2017 0.5761 0.5761 0.5761 0 -0.03(-5.56%)
Jan 20, 2017 0.6180 0.6180 0.5959 0.6100 20,050 -0.01(-1.39%)
Jan 19, 2017 0.5458 0.6186 0.5399 0.6186 38,000 +0.05(+9.49%)
Jan 18, 2017 0.5481 0.5666 0.5390 0.5650 7,154 +0.02(+3.50%)
Jan 17, 2017 0.5414 0.5613 0.5305 0.5459 27,000 +0.02(+3.43%)
Jan 13, 2017 0.5278 0.5278 0.5278 0 +0.01(+2.35%)
Jan 12, 2017 0.5387 0.5582 0.5157 0.5157 53,500 +0.01(+1.92%)
Jan 11, 2017 0.5204 0.5345 0.5060 0.5060 8,400 -0.03(-6.23%)
Jan 10, 2017 0.4900 0.5504 0.4900 0.5396 40,600 +0.05(+10.12%)
Jan 09, 2017 0.4757 0.4900 0.4757 0.4900 26,600 +0.01(+2.53%)
Jan 06, 2017 0.4779 0.4779 0.4779 0.4779 2,000 +0.02(+4.99%)
Jan 05, 2017 0.4545 0.4592 0.4545 0.4552 27,500 -0.00(-0.18%)
Jan 04, 2017 0.4795 0.4795 0.4534 0.4560 17,500 +0.02(+3.40%)
Jan 03, 2017 0.4700 0.4700 0.4346 0.4410 32,200 -0.01(-2.00%)
Dec 29, 2016 0.4500 0.4500 0.4500 0 +0.02(+4.05%)
Dec 27, 2016 0.4325 0.4325 0.4325 0 +0.04(+10.90%)
Dec 22, 2016 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 20, 2016 0.3800 0.3800 0.3800 0 -0.03(-7.81%)
Dec 19, 2016 0.4304 0.4304 0.4122 0.4122 19,300 -0.08(-15.88%)
Dec 16, 2016 0.4900 0.4900 0.4900 0.4900 4,500 +0.07(+15.32%)
Dec 15, 2016 0.5080 0.5080 0.4098 0.4249 79,000 -0.10(-18.69%)
Dec 14, 2016 0.5000 0.5291 0.5000 0.5226 20,920 +0.02(+3.02%)
Dec 13, 2016 0.5200 0.5200 0.5073 0.5073 2,000 -0.01(-2.44%)
Dec 12, 2016 0.4976 0.5200 0.4976 0.5200 1,700 +0.01(+1.96%)
Dec 08, 2016 0.5100 0.5100 0.5100 0 +0.02(+4.32%)
Dec 07, 2016 0.4866 0.5032 0.4866 0.4889 3,610 +0.00(+0.66%)
Dec 06, 2016 0.4922 0.4922 0.4857 0.4857 6,078 -0.03(-5.62%)
Dec 05, 2016 0.4844 0.5146 0.4844 0.5146 2,000 +0.03(+6.10%)
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.