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

Dolly Varden Silver (OP: DOLLF )

0.8440 +0.0005 (+0.06%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
May 28, 2021 0.6400 0.6400 0.6239 0.6361 184,854 -0.00(-0.38%)
May 27, 2021 0.6600 0.6600 0.6291 0.6385 97,122 -0.02(-2.52%)
May 26, 2021 0.6789 0.6900 0.6400 0.6550 187,126 -0.01(-1.40%)
May 25, 2021 0.6350 0.6643 0.6300 0.6643 163,130 +0.02(+3.80%)
May 24, 2021 0.5784 0.6700 0.5784 0.6400 51,364 +0.01(+0.93%)
May 21, 2021 0.6265 0.6493 0.6105 0.6341 165,570 -0.00(-0.70%)
May 20, 2021 0.6006 0.6560 0.6006 0.6386 172,365 +0.03(+5.55%)
May 19, 2021 0.6584 0.6600 0.6050 0.6050 153,667 -0.05(-8.05%)
May 18, 2021 0.6330 0.6600 0.6200 0.6580 265,707 +0.05(+7.34%)
May 17, 2021 0.5750 0.6228 0.5750 0.6130 211,320 +0.05(+8.73%)
May 14, 2021 0.5121 0.5750 0.5121 0.5638 89,278 +0.02(+4.50%)
May 13, 2021 0.5473 0.5496 0.5200 0.5395 54,046 -0.01(-1.37%)
May 12, 2021 0.5750 0.5750 0.5465 0.5470 49,949 -0.02(-3.01%)
May 11, 2021 0.6000 0.6000 0.5536 0.5640 110,150 -0.01(-1.91%)
May 10, 2021 0.5730 0.5974 0.5600 0.5750 388,391 +0.02(+3.98%)
May 07, 2021 0.5670 0.5670 0.5400 0.5530 102,848 +0.01(+2.22%)
May 06, 2021 0.5200 0.5500 0.5165 0.5410 103,517 +0.02(+4.04%)
May 05, 2021 0.5450 0.5450 0.5181 0.5200 99,022 -0.02(-3.70%)
May 04, 2021 0.5447 0.5500 0.5200 0.5400 86,547 -0.00(-0.86%)
May 03, 2021 0.5378 0.5500 0.5199 0.5447 119,143 +0.02(+4.13%)
Apr 30, 2021 0.5600 0.5600 0.5201 0.5231 53,900 -0.01(-1.30%)
Apr 29, 2021 0.5600 0.5663 0.5204 0.5300 44,805 -0.03(-5.36%)
Apr 28, 2021 0.5280 0.5600 0.5220 0.5600 117,656 +0.02(+4.28%)
Apr 27, 2021 0.5228 0.5411 0.5228 0.5370 59,035 +0.01(+2.64%)
Apr 26, 2021 0.5670 0.5670 0.5180 0.5232 44,069 -0.02(-3.11%)
Apr 23, 2021 0.5399 0.5440 0.5277 0.5400 68,700 +0.01(+2.70%)
Apr 22, 2021 0.5110 0.5570 0.5110 0.5258 54,233 -0.01(-2.63%)
Apr 21, 2021 0.5200 0.5483 0.5105 0.5400 86,619 +0.02(+4.29%)
Apr 20, 2021 0.5321 0.5395 0.5145 0.5178 72,047 -0.01(-2.30%)
Apr 19, 2021 0.5499 0.5499 0.5184 0.5300 84,408 -0.01(-1.40%)
Apr 16, 2021 0.5479 0.5479 0.5268 0.5375 85,400 -0.00(-0.41%)
Apr 15, 2021 0.4800 0.5400 0.4800 0.5397 184,982 +0.04(+9.03%)
Apr 14, 2021 0.5056 0.5228 0.4850 0.4950 179,326 -0.01(-1.49%)
Apr 13, 2021 0.5367 0.5450 0.5010 0.5025 210,209 -0.04(-6.77%)
Apr 12, 2021 0.5400 0.5560 0.5126 0.5390 194,326 -0.00(-0.55%)
Apr 09, 2021 0.5425 0.5520 0.5370 0.5420 69,400 -0.01(-1.45%)
Apr 08, 2021 0.5475 0.5500 0.5400 0.5500 79,855 +0.01(+1.93%)
Apr 07, 2021 0.5631 0.5631 0.5300 0.5396 106,796 -0.02(-2.86%)
Apr 06, 2021 0.5388 0.5660 0.5350 0.5555 124,855 +0.01(+1.39%)
Apr 05, 2021 0.5400 0.5600 0.5270 0.5479 274,731 +0.00(+0.40%)
Apr 01, 2021 0.5290 0.5640 0.5290 0.5457 174,600 +0.03(+5.67%)
Mar 31, 2021 0.5000 0.5290 0.4991 0.5164 115,798 +0.02(+4.32%)
Mar 30, 2021 0.5039 0.5200 0.4800 0.4950 204,411 -0.03(-6.43%)
Mar 29, 2021 0.4976 0.5290 0.4976 0.5290 118,083 +0.01(+2.12%)
Mar 26, 2021 0.4901 0.5250 0.4901 0.5180 162,100 +0.02(+4.65%)
Mar 25, 2021 0.5102 0.5209 0.4904 0.4950 256,516 -0.02(-2.94%)
Mar 24, 2021 0.5293 0.5293 0.4950 0.5100 113,386 -0.01(-1.92%)
Mar 23, 2021 0.5175 0.5383 0.5100 0.5200 69,177 +0.00(+0.00%)
Mar 22, 2021 0.5268 0.5482 0.5085 0.5200 153,279 -0.02(-3.90%)
Mar 19, 2021 0.5600 0.5600 0.5380 0.5411 140,400 -0.01(-1.62%)
Mar 18, 2021 0.5900 0.5913 0.5500 0.5500 97,717 -0.03(-5.17%)
Mar 17, 2021 0.5491 0.5830 0.5357 0.5800 125,819 +0.03(+6.42%)
Mar 16, 2021 0.5530 0.6100 0.5415 0.5450 66,861 -0.02(-4.25%)
Mar 15, 2021 0.5581 0.6070 0.5384 0.5692 329,014 +0.00(+0.55%)
Mar 12, 2021 0.5680 0.5864 0.5600 0.5661 157,200 +0.00(+0.05%)
Mar 11, 2021 0.5654 0.5844 0.5560 0.5658 116,522 +0.01(+1.02%)
Mar 10, 2021 0.5667 0.6000 0.5483 0.5601 179,756 -0.01(-1.74%)
Mar 09, 2021 0.5500 0.5800 0.5401 0.5700 122,332 +0.04(+7.55%)
Mar 08, 2021 0.5285 0.5550 0.5061 0.5300 220,238 +0.01(+1.90%)
Mar 05, 2021 0.5100 0.5489 0.4892 0.5201 527,500 -0.01(-1.87%)
Mar 04, 2021 0.5850 0.5850 0.5211 0.5300 272,977 -0.03(-6.19%)
Mar 03, 2021 0.5745 0.6105 0.5515 0.5650 253,210 -0.02(-3.27%)
Mar 02, 2021 0.5500 0.6066 0.5500 0.5841 231,557 +0.03(+6.20%)
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.