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

Dolly Varden Silver (OP: DOLLF )

0.7200 +0.0170 (+2.42%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 8, 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 (%)
Apr 29, 2016 0.2819 0.2928 0.2819 0.2850 36,290 +0.04(+15.52%)
Apr 28, 2016 0.2572 0.2572 0.2467 0.2467 1,500 -0.01(-4.27%)
Apr 27, 2016 0.2800 0.2800 0.2570 0.2577 13,500 -0.00(-0.88%)
Apr 26, 2016 0.2488 0.2600 0.2152 0.2600 31,600 +0.03(+10.64%)
Apr 25, 2016 0.2209 0.2600 0.2209 0.2350 68,800 +0.02(+7.80%)
Apr 22, 2016 0.2321 0.2321 0.2180 0.2180 9,600 -0.04(-15.50%)
Apr 21, 2016 0.2590 0.2694 0.2267 0.2580 21,600 +0.04(+19.83%)
Apr 20, 2016 0.2490 0.2500 0.1961 0.2153 95,150 +0.05(+30.48%)
Apr 19, 2016 0.1630 0.2030 0.1630 0.1650 18,610 +0.03(+18.71%)
Apr 18, 2016 0.1400 0.1420 0.1386 0.1390 35,500 -0.00(-1.42%)
Apr 15, 2016 0.1410 0.1410 0.1410 0.1410 10,800 +0.00(+0.71%)
Apr 14, 2016 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+2.94%)
Apr 13, 2016 0.1280 0.1360 0.1280 0.1360 20,000 -0.00(-0.15%)
Apr 12, 2016 0.1380 0.1382 0.1234 0.1362 42,600 +0.00(+1.95%)
Apr 11, 2016 0.1384 0.1384 0.1336 0.1336 4,600 -0.01(-4.57%)
Apr 08, 2016 0.1348 0.1400 0.1348 0.1400 8,000 +0.01(+6.87%)
Apr 07, 2016 0.1250 0.1310 0.1250 0.1310 25,300 +0.01(+11.97%)
Apr 04, 2016 0.1170 0.1170 0.1170 0 -0.00(-1.27%)
Apr 01, 2016 0.1185 0.1185 0.1185 0.1185 3,800 -0.00(-1.25%)
Mar 28, 2016 0.1200 0.1200 0.1200 0 -0.00(-2.12%)
Mar 24, 2016 0.1226 0.1226 0.1226 0 -0.01(-7.26%)
Mar 22, 2016 0.1322 0.1322 0.1322 0 +0.00(+1.69%)
Mar 21, 2016 0.1290 0.1300 0.1290 0.1300 20,000 +0.00(+0.00%)
Mar 17, 2016 0.1300 0.1300 0.1300 0 +0.01(+5.18%)
Mar 16, 2016 0.1216 0.1236 0.1216 0.1236 2,000 -0.00(-3.06%)
Mar 10, 2016 0.1275 0.1275 0.1275 0 +0.00(+4.00%)
Mar 09, 2016 0.1226 0.1226 0.1226 0.1226 2,500 -0.00(-0.57%)
Mar 08, 2016 0.1183 0.1233 0.1183 0.1233 8,500 -0.01(-5.15%)
Mar 02, 2016 0.1300 0.1300 0.1300 0 +0.01(+10.54%)
Feb 29, 2016 0.1176 0.1176 0.1176 0 -0.01(-8.48%)
Feb 23, 2016 0.1285 0.1285 0.1285 0 -0.01(-6.27%)
Feb 22, 2016 0.1371 0.1371 0.1371 0.1371 1,500 +0.00(+3.39%)
Feb 19, 2016 0.1249 0.1326 0.1249 0.1326 15,000 +0.02(+16.32%)
Feb 18, 2016 0.0930 0.1140 0.0930 0.1140 13,000 +0.02(+23.91%)
Feb 17, 2016 0.1000 0.1000 0.0920 0.0920 22,100 -0.04(-29.61%)
Feb 16, 2016 0.0960 0.1307 0.0960 0.1307 14,170 +0.03(+31.62%)
Feb 12, 2016 0.0993 0.0993 0.0993 0 -0.00(-2.65%)
Feb 11, 2016 0.1331 0.1331 0.1020 0.1020 14,100 -0.02(-14.50%)
Feb 09, 2016 0.1193 0.1193 0.1193 0 +0.01(+6.80%)
Feb 08, 2016 0.1100 0.1119 0.1100 0.1117 20,500 +0.00(+1.55%)
Feb 05, 2016 0.1100 0.1100 0.1042 0.1100 14,000 +0.01(+6.08%)
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.