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, 2023 0.7056 0.7295 0.6870 0.7014 186,776 +0.00(+0.20%)
Feb 27, 2023 0.7500 0.7640 0.7000 0.7000 144,363 -0.02(-3.14%)
Feb 24, 2023 0.7000 0.7400 0.6910 0.7227 343,417 +0.03(+3.79%)
Feb 23, 2023 0.6968 0.7076 0.6761 0.6963 235,823 +0.02(+2.40%)
Feb 22, 2023 0.7290 0.7290 0.6750 0.6800 224,508 -0.02(-2.86%)
Feb 21, 2023 0.7075 0.7300 0.6575 0.7000 358,951 -0.01(-1.39%)
Feb 17, 2023 0.6695 0.7141 0.6695 0.7099 164,070 +0.02(+3.08%)
Feb 16, 2023 0.6958 0.7173 0.6719 0.6887 423,237 -0.01(-1.56%)
Feb 15, 2023 0.7250 0.7400 0.6983 0.6996 132,123 -0.02(-2.83%)
Feb 14, 2023 0.7550 0.7600 0.7020 0.7200 186,069 +0.01(+0.70%)
Feb 13, 2023 0.7500 0.7550 0.7046 0.7150 371,118 -0.05(-5.95%)
Feb 10, 2023 0.7533 0.7692 0.7151 0.7602 221,111 +0.04(+4.86%)
Feb 09, 2023 0.7500 0.7700 0.7230 0.7250 263,796 -0.03(-3.97%)
Feb 08, 2023 0.7375 0.7719 0.7369 0.7550 266,497 +0.01(+0.83%)
Feb 07, 2023 0.7860 0.7860 0.7150 0.7488 336,610 +0.01(+1.19%)
Feb 06, 2023 0.7800 0.8100 0.7400 0.7400 554,043 -0.04(-4.52%)
Feb 03, 2023 0.7900 0.8000 0.7650 0.7750 633,539 -0.01(-1.34%)
Feb 02, 2023 0.8400 0.8440 0.7700 0.7855 759,082 -0.02(-2.71%)
Feb 01, 2023 0.8200 0.8216 0.7700 0.8074 1,352,724 +0.01(+0.99%)
Jan 31, 2023 0.8590 0.8644 0.7850 0.7995 1,616,580 +0.03(+4.22%)
Jan 30, 2023 0.7850 0.8500 0.7060 0.7671 2,130,909 +0.08(+11.99%)
Jan 27, 2023 0.7100 0.7100 0.6700 0.6850 137,990 -0.03(-4.86%)
Jan 26, 2023 0.7165 0.7200 0.6841 0.7200 122,541 +0.00(+0.49%)
Jan 25, 2023 0.7199 0.7300 0.6951 0.7165 212,194 +0.00(+0.06%)
Jan 24, 2023 0.6500 0.7200 0.6300 0.7161 330,471 +0.09(+13.99%)
Jan 23, 2023 0.6150 0.6441 0.6044 0.6282 189,937 +0.02(+2.48%)
Jan 20, 2023 0.6383 0.6383 0.6007 0.6130 82,722 -0.02(-2.70%)
Jan 19, 2023 0.5940 0.6344 0.5940 0.6300 52,616 +0.04(+5.88%)
Jan 18, 2023 0.6050 0.6490 0.5900 0.5950 137,886 -0.03(-5.22%)
Jan 17, 2023 0.6600 0.6692 0.6239 0.6278 124,006 -0.03(-4.36%)
Jan 13, 2023 0.6305 0.6583 0.6240 0.6564 129,348 +0.03(+3.96%)
Jan 12, 2023 0.6400 0.6499 0.6235 0.6314 81,676 +0.00(+0.38%)
Jan 11, 2023 0.6039 0.6550 0.6039 0.6290 65,325 +0.01(+2.36%)
Jan 10, 2023 0.6211 0.6211 0.6048 0.6145 67,852 +0.01(+1.44%)
Jan 09, 2023 0.6500 0.6500 0.6001 0.6058 191,766 -0.02(-3.07%)
Jan 06, 2023 0.5840 0.6480 0.5840 0.6250 282,910 +0.03(+5.04%)
Jan 05, 2023 0.6320 0.6600 0.5900 0.5950 203,978 -0.05(-7.52%)
Jan 04, 2023 0.6810 0.6874 0.6369 0.6434 175,718 -0.01(-1.02%)
Jan 03, 2023 0.6800 0.6984 0.6418 0.6500 166,167 -0.01(-1.92%)
Dec 30, 2022 0.7008 0.7186 0.6627 0.6627 193,114 -0.03(-4.98%)
Dec 29, 2022 0.7570 0.7570 0.6800 0.6974 92,541 -0.02(-3.34%)
Dec 28, 2022 0.7084 0.7500 0.6861 0.7215 148,008 -0.02(-2.50%)
Dec 27, 2022 0.7072 0.7680 0.6970 0.7400 174,684 +0.02(+2.78%)
Dec 23, 2022 0.6337 0.7222 0.6300 0.7200 513,133 +0.10(+15.76%)
Dec 22, 2022 0.6250 0.6316 0.5850 0.6220 141,006 +0.02(+3.67%)
Dec 21, 2022 0.6200 0.6305 0.6000 0.6000 111,273 -0.02(-3.37%)
Dec 20, 2022 0.5998 0.6592 0.5810 0.6209 295,985 +0.04(+7.05%)
Dec 19, 2022 0.7140 0.7140 0.5800 0.5800 887,645 -0.15(-20.55%)
Dec 16, 2022 0.6200 0.7392 0.5404 0.7300 639,223 +0.12(+19.63%)
Dec 15, 2022 0.5600 0.6300 0.5315 0.6102 236,517 +0.04(+6.12%)
Dec 14, 2022 0.5341 0.5751 0.5272 0.5750 98,974 +0.02(+3.73%)
Dec 13, 2022 0.5510 0.5556 0.5276 0.5543 251,190 +0.02(+4.58%)
Dec 12, 2022 0.5300 0.5398 0.5110 0.5300 238,879 +0.01(+1.86%)
Dec 09, 2022 0.4850 0.5450 0.4850 0.5203 45,613 +0.00(+0.06%)
Dec 08, 2022 0.5085 0.5780 0.5085 0.5200 160,348 -0.01(-1.89%)
Dec 07, 2022 0.5350 0.5390 0.5160 0.5300 186,842 +0.01(+1.18%)
Dec 06, 2022 0.5500 0.5500 0.5100 0.5238 232,335 -0.02(-3.32%)
Dec 05, 2022 0.6050 0.6125 0.5299 0.5418 639,294 -0.07(-11.18%)
Dec 02, 2022 0.6275 0.6450 0.5999 0.6100 285,623 -0.01(-1.29%)
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.