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 (%)
Jun 30, 2016 0.4845 0.4848 0.4741 0.4820 33,152 -0.00(-0.35%)
Jun 29, 2016 0.5050 0.5050 0.4643 0.4837 55,250 -0.00(-0.98%)
Jun 28, 2016 0.5649 0.5649 0.4727 0.4885 196,470 +0.13(+34.87%)
Jun 27, 2016 0.3702 0.3702 0.3400 0.3622 13,548 +0.02(+6.44%)
Jun 24, 2016 0.3300 0.3472 0.3183 0.3403 24,400 +0.02(+6.38%)
Jun 23, 2016 0.3000 0.3199 0.2940 0.3199 3,495 +0.02(+5.79%)
Jun 22, 2016 0.3024 0.3024 0.3024 0.3024 2,000 -0.02(-5.65%)
Jun 21, 2016 0.3030 0.3230 0.3030 0.3205 3,760 +0.01(+3.32%)
Jun 20, 2016 0.3464 0.3464 0.3102 0.3102 8,000 +0.02(+8.46%)
Jun 17, 2016 0.2926 0.2971 0.2860 0.2860 28,200 -0.06(-16.47%)
Jun 16, 2016 0.3700 0.3700 0.3311 0.3424 8,000 +0.01(+3.32%)
Jun 15, 2016 0.3327 0.3508 0.3314 0.3314 6,000 -0.02(-4.88%)
Jun 14, 2016 0.3471 0.3750 0.3410 0.3484 31,000 +0.05(+15.10%)
Jun 13, 2016 0.2910 0.3250 0.2910 0.3027 35,250 +0.02(+6.29%)
Jun 10, 2016 0.2812 0.2848 0.2812 0.2848 8,070 +0.04(+15.44%)
Jun 09, 2016 0.2165 0.2500 0.2165 0.2467 40,275 +0.02(+7.31%)
Jun 08, 2016 0.1950 0.2299 0.1950 0.2299 2,100 +0.05(+25.63%)
Jun 07, 2016 0.2154 0.2200 0.1740 0.1830 37,300 -0.03(-16.02%)
Jun 06, 2016 0.2179 0.2179 0.2179 0.2179 5,000 +0.02(+8.41%)
Jun 03, 2016 0.1897 0.2010 0.1897 0.2010 23,000 +0.03(+18.93%)
May 27, 2016 0.1690 0.1690 0.1690 0 -0.03(-14.65%)
May 26, 2016 0.1980 0.1980 0.1980 0.1980 500 +0.02(+13.91%)
May 24, 2016 0.1738 0.1738 0.1738 0 -0.02(-12.21%)
May 20, 2016 0.1980 0.1980 0.1980 0 +0.00(+1.54%)
May 19, 2016 0.1950 0.2000 0.1950 0.1950 12,000 -0.04(-15.22%)
May 18, 2016 0.2150 0.2300 0.2030 0.2300 11,700 +0.02(+9.52%)
May 17, 2016 0.2150 0.2150 0.2083 0.2100 16,930 -0.01(-2.33%)
May 16, 2016 0.2150 0.2150 0.2150 0.2150 6,501 +0.02(+9.75%)
May 13, 2016 0.2200 0.2200 0.1959 0.1959 32,000 -0.03(-14.83%)
May 12, 2016 0.2300 0.2300 0.2300 0.2300 5,000 -0.01(-2.42%)
May 11, 2016 0.2215 0.2520 0.2215 0.2357 25,565 +0.05(+27.41%)
May 10, 2016 0.1787 0.1850 0.1786 0.1850 48,400 +0.00(+1.09%)
May 09, 2016 0.2200 0.2200 0.1830 0.1830 7,300 -0.03(-13.27%)
May 06, 2016 0.2151 0.2151 0.2074 0.2110 44,100 -0.00(-0.47%)
May 05, 2016 0.2331 0.2374 0.2120 0.2120 17,700 -0.03(-11.67%)
May 04, 2016 0.2600 0.2600 0.2400 0.2400 19,500 -0.02(-7.69%)
May 03, 2016 0.2980 0.2980 0.2600 0.2600 36,800 -0.04(-12.75%)
May 02, 2016 0.2980 0.3013 0.2900 0.2980 68,890 +0.01(+4.56%)
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%)
Feb 04, 2016 0.1021 0.1037 0.1021 0.1037 12,135 +0.00(+2.37%)
Jan 28, 2016 0.1013 0.1013 0.1013 0 -0.00(-0.69%)
Jan 26, 2016 0.1020 0.1020 0.1020 0 +0.01(+13.08%)
Jan 22, 2016 0.0902 0.0902 0.0902 0 -0.01(-12.43%)
Jan 21, 2016 0.1030 0.1030 0.1030 0.1030 2,667 +0.01(+14.44%)
Jan 20, 2016 0.0769 0.0980 0.0769 0.0900 8,098 +0.01(+12.50%)
Jan 19, 2016 0.0950 0.0960 0.0800 0.0800 6,933 -0.02(-23.81%)
Jan 14, 2016 0.1050 0.1050 0.1050 0 -0.02(-13.08%)
Jan 13, 2016 0.1208 0.1208 0.1208 0.1208 8,080 -0.01(-8.48%)
Jan 12, 2016 0.1070 0.1320 0.1070 0.1320 188,000 +0.03(+24.65%)
Jan 07, 2016 0.1059 0.1059 0.1059 0 +0.02(+21.72%)
Jan 05, 2016 0.0870 0.0870 0.0870 0 +0.00(+3.33%)
Jan 04, 2016 0.1098 0.1098 0.0842 0.0842 3,890 -0.01(-15.04%)
Dec 31, 2015 0.0991 0.0991 0.0991 0 +0.02(+25.92%)
Dec 28, 2015 0.0787 0.0787 0.0787 0 -0.01(-7.85%)
Dec 21, 2015 0.0854 0.0854 0.0854 0 -0.01(-10.76%)
Dec 17, 2015 0.0957 0.0957 0.0957 0 -0.01(-5.25%)
Dec 16, 2015 0.1010 0.1010 0.1010 0.1010 294 +0.01(+8.60%)
Dec 15, 2015 0.0930 0.0930 0.0930 0.0930 4,000 -0.00(-4.12%)
Dec 11, 2015 0.0970 0.0970 0.0970 0 -0.02(-16.38%)
Dec 09, 2015 0.1160 0.1160 0.1160 0 -0.00(-3.17%)
Dec 08, 2015 0.1198 0.1198 0.1198 0.1198 1,000 -0.03(-20.45%)
Dec 07, 2015 0.1506 0.1506 0.1506 0.1506 9,000 +0.00(+2.45%)
Dec 04, 2015 0.1530 0.1600 0.1456 0.1470 39,500 -0.01(-8.13%)
Dec 03, 2015 0.1600 0.1606 0.1600 0.1600 19,700 +0.01(+7.74%)
Dec 02, 2015 0.1470 0.1500 0.1470 0.1485 7,400 -0.01(-7.59%)
Nov 30, 2015 0.1607 0.1607 0.1607 0 +0.01(+7.20%)
Nov 27, 2015 0.1499 0.1499 0.1499 0.1499 2,500 -0.00(-1.70%)
Nov 24, 2015 0.1525 0.1525 0.1525 0 -0.00(-1.61%)
Nov 23, 2015 0.1550 5,000 -0.00(-0.64%)
Nov 20, 2015 0.1630 0.1630 0.1560 0.1560 5,900 -0.01(-4.35%)
Nov 19, 2015 0.1631 0.1631 0.1631 0.1631 5,000 +0.00(+1.62%)
Nov 18, 2015 0.1600 0.1630 0.1600 0.1605 12,100 -0.00(-0.74%)
Nov 16, 2015 0.1617 0.1617 0.1617 0 +0.00(+0.00%)
Nov 13, 2015 0.1500 0.1617 0.1500 0.1617 6,650 +0.01(+10.07%)
Nov 12, 2015 0.1570 0.1570 0.1469 0.1469 8,000 -0.00(-2.07%)
Nov 10, 2015 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Nov 06, 2015 0.1650 0.1650 0.1650 0 +0.00(+2.10%)
Nov 04, 2015 0.1616 0.1616 0.1616 0 +0.01(+4.12%)
Nov 02, 2015 0.1552 0.1552 0.1552 0 -0.02(-12.71%)
Oct 30, 2015 0.1730 0.1778 0.1730 0.1778 2,000 -0.01(-6.42%)
Oct 28, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Oct 27, 2015 0.1950 0.1950 0.1950 0.1950 52,000 +0.00(+2.09%)
Oct 23, 2015 0.1910 0.1910 0.1910 0 +0.01(+6.70%)
Oct 21, 2015 0.1790 0.1790 0.1790 0 -0.00(-1.76%)
Oct 20, 2015 0.1948 0.1948 0.1822 0.1822 3,050 -0.01(-7.56%)
Oct 19, 2015 0.1948 0.2000 0.1521 0.1971 7,900 +0.03(+16.21%)
Oct 16, 2015 0.1696 0.1696 0.1696 0.1696 6,500 -0.03(-15.41%)
Oct 15, 2015 0.2069 0.2230 0.1954 0.2005 75,562 -0.03(-13.95%)
Oct 13, 2015 0.2330 0.2330 0.2330 0 +0.09(+57.86%)
Oct 06, 2015 0.1476 0.1476 0.1476 0 +0.00(+2.22%)
Oct 05, 2015 0.1444 0.1444 0.1444 0.1444 6,665 -0.00(-1.10%)
Oct 02, 2015 0.1420 0.1460 0.1420 0.1460 13,000 +0.01(+6.03%)
Oct 01, 2015 0.1380 0.1380 0.1377 0.1377 3,500 -0.01(-5.03%)
Sep 30, 2015 0.1250 0.1450 0.1250 0.1450 79,930 +0.02(+16.37%)
Sep 29, 2015 0.1246 0.1246 0.1246 0.1246 600 -0.02(-11.63%)
Sep 23, 2015 0.1410 0.1410 0.1410 0 +0.00(+0.86%)
Sep 22, 2015 0.1150 0.1432 0.1150 0.1398 12,200 -0.00(-2.92%)
Sep 21, 2015 0.1440 0.1440 0.1440 0.1440 2,000 -0.00(-0.21%)
Sep 18, 2015 0.1200 0.1443 0.1200 0.1443 4,216 -0.01(-3.80%)
Sep 17, 2015 0.1417 0.1500 0.1417 0.1500 41,500 +0.01(+6.01%)
Sep 15, 2015 0.1415 0.1415 0.1415 0 +0.02(+21.46%)
Sep 14, 2015 0.1165 0.1165 0.1165 0.1165 1,000 -0.03(-20.96%)
Sep 11, 2015 0.1376 0.1474 0.1149 0.1474 16,050 -0.00(-0.41%)
Sep 08, 2015 0.1480 0.1480 0.1480 0 -0.01(-3.77%)
Sep 04, 2015 0.1538 0.1538 0.1538 0 -0.00(-0.03%)
Sep 03, 2015 0.1538 0.1538 0.1538 0.1538 2,600 -0.05(-23.46%)
Sep 02, 2015 0.2010 0.2010 0.2010 0.2010 225 +0.05(+34.72%)
Sep 01, 2015 0.1561 0.1561 0.1492 0.1492 8,100 -0.00(-2.86%)
Aug 31, 2015 0.1351 0.1536 0.1351 0.1536 2,150 +0.01(+4.14%)
Aug 28, 2015 0.1475 0.1475 0.1475 0.1475 655 +0.03(+28.26%)
Aug 27, 2015 0.1150 0.1150 0.1150 0.1150 225 +0.01(+4.55%)
Aug 25, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 24, 2015 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.25%)
Aug 21, 2015 0.1121 0.1198 0.1121 0.1197 10,000 +0.03(+32.41%)
Aug 17, 2015 0.0904 0.0904 0.0904 0 -0.00(-3.11%)
Aug 11, 2015 0.0933 0.0933 0.0933 0 +0.01(+14.48%)
Aug 05, 2015 0.0815 0.0815 0.0815 0 -0.04(-30.40%)
Jul 22, 2015 0.1171 0.1171 0.1171 0 -0.03(-21.41%)
Jul 15, 2015 0.1490 0.1490 0.1490 0 +0.01(+10.21%)
Jul 14, 2015 0.1393 0.1393 0.1352 0.1352 7,300 +0.00(+2.42%)
Jul 13, 2015 0.1320 0.1320 0.1320 0.1320 1,000 +0.00(+0.00%)
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.