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, 2022 0.4942 0.5337 0.4942 0.5337 55,506 +0.02(+3.83%)
Jun 29, 2022 0.5233 0.5353 0.5140 0.5140 86,742 -0.02(-3.15%)
Jun 28, 2022 0.5333 0.5368 0.5194 0.5307 64,182 +0.02(+3.27%)
Jun 27, 2022 0.5430 0.5430 0.5111 0.5139 29,034 -0.03(-5.27%)
Jun 24, 2022 0.4973 0.5449 0.4973 0.5425 32,674 +0.02(+4.33%)
Jun 23, 2022 0.5054 0.5200 0.4800 0.5200 84,067 +0.01(+1.96%)
Jun 22, 2022 0.5017 0.5100 0.4920 0.5100 79,532 -0.01(-1.92%)
Jun 21, 2022 0.5200 0.5218 0.4800 0.5200 77,927 +0.01(+1.36%)
Jun 17, 2022 0.4752 0.5130 0.4752 0.5130 51,995 +0.04(+9.01%)
Jun 16, 2022 0.4699 0.4857 0.4600 0.4706 41,417 -0.02(-4.15%)
Jun 15, 2022 0.4668 0.4910 0.4577 0.4910 41,744 +0.00(+0.02%)
Jun 14, 2022 0.4832 0.4909 0.4700 0.4909 60,420 -0.00(-0.04%)
Jun 13, 2022 0.5000 0.5219 0.4817 0.4911 123,618 -0.03(-5.92%)
Jun 10, 2022 0.4977 0.5236 0.4823 0.5220 67,942 +0.02(+5.01%)
Jun 09, 2022 0.5088 0.5310 0.4900 0.4971 35,356 -0.04(-6.61%)
Jun 08, 2022 0.5670 0.5670 0.5300 0.5323 41,503 -0.01(-1.43%)
Jun 07, 2022 0.5250 0.5417 0.5121 0.5400 67,261 +0.02(+3.05%)
Jun 06, 2022 0.5784 0.5784 0.5167 0.5240 77,039 -0.03(-5.76%)
Jun 03, 2022 0.5790 0.5790 0.5480 0.5560 60,734 -0.02(-3.96%)
Jun 02, 2022 0.5857 0.5950 0.5710 0.5789 33,400 +0.01(+1.49%)
Jun 01, 2022 0.5600 0.5704 0.5505 0.5704 71,326 +0.00(+0.26%)
May 31, 2022 0.6095 0.6095 0.5490 0.5689 54,208 +0.01(+1.19%)
May 27, 2022 0.5445 0.6052 0.5171 0.5622 111,662 +0.02(+3.21%)
May 26, 2022 0.5250 0.5453 0.5076 0.5447 64,071 +0.04(+7.86%)
May 25, 2022 0.4800 0.5100 0.4800 0.5050 53,264 -0.01(-1.25%)
May 24, 2022 0.5048 0.5114 0.4866 0.5114 104,017 +0.02(+5.01%)
May 23, 2022 0.5150 0.5150 0.4720 0.4870 131,875 +0.01(+1.61%)
May 20, 2022 0.4675 0.4900 0.4592 0.4793 57,109 -0.00(-0.15%)
May 19, 2022 0.4500 0.4880 0.4478 0.4800 131,372 +0.04(+8.60%)
May 18, 2022 0.4760 0.4760 0.4231 0.4420 161,522 -0.02(-3.91%)
May 17, 2022 0.4284 0.4775 0.4284 0.4600 118,459 +0.03(+5.99%)
May 16, 2022 0.3973 0.4340 0.3900 0.4340 190,133 +0.04(+11.28%)
May 13, 2022 0.3800 0.3943 0.3616 0.3900 101,731 +0.02(+5.69%)
May 12, 2022 0.3709 0.3812 0.3535 0.3690 241,761 -0.02(-5.38%)
May 11, 2022 0.4040 0.4150 0.3769 0.3900 130,254 -0.01(-2.38%)
May 10, 2022 0.4267 0.4400 0.3649 0.3995 491,452 -0.02(-4.88%)
May 09, 2022 0.4700 0.4915 0.4200 0.4200 211,382 -0.07(-14.29%)
May 06, 2022 0.5007 0.5167 0.4800 0.4900 87,608 -0.04(-7.63%)
May 05, 2022 0.5312 0.5541 0.5058 0.5305 44,961 -0.00(-0.28%)
May 04, 2022 0.5110 0.5320 0.4861 0.5320 49,085 +0.02(+4.07%)
May 03, 2022 0.5086 0.5290 0.5000 0.5112 53,469 +0.00(+0.49%)
May 02, 2022 0.5300 0.5302 0.5000 0.5087 212,637 -0.03(-5.80%)
Apr 29, 2022 0.5500 0.5708 0.5400 0.5400 94,766 +0.01(+1.89%)
Apr 28, 2022 0.5089 0.5478 0.5089 0.5300 42,507 -0.01(-1.16%)
Apr 27, 2022 0.5300 0.5431 0.5293 0.5362 70,684 +0.00(+0.19%)
Apr 26, 2022 0.5391 0.5475 0.5345 0.5352 98,367 +0.01(+0.98%)
Apr 25, 2022 0.5511 0.5800 0.5055 0.5300 324,278 -0.05(-8.67%)
Apr 22, 2022 0.5967 0.6270 0.5700 0.5803 173,410 -0.02(-4.08%)
Apr 21, 2022 0.6300 0.6387 0.6000 0.6050 189,496 -0.03(-3.97%)
Apr 20, 2022 0.6301 0.6550 0.6200 0.6300 87,811 -0.01(-1.56%)
Apr 19, 2022 0.6541 0.6600 0.6295 0.6400 93,792 -0.02(-3.03%)
Apr 18, 2022 0.6355 0.6710 0.6355 0.6600 181,309 +0.03(+4.90%)
Apr 14, 2022 0.6488 0.6488 0.6168 0.6292 43,136 +0.00(+0.27%)
Apr 13, 2022 0.6108 0.6311 0.6101 0.6275 147,725 +0.03(+4.58%)
Apr 12, 2022 0.6580 0.6580 0.5900 0.6000 342,505 -0.02(-3.23%)
Apr 11, 2022 0.6200 0.6460 0.6050 0.6200 103,780 -0.01(-2.15%)
Apr 08, 2022 0.6390 0.6600 0.6153 0.6336 148,727 +0.00(+0.40%)
Apr 07, 2022 0.6600 0.6642 0.6200 0.6311 91,679 -0.02(-3.35%)
Apr 06, 2022 0.6888 0.6888 0.6460 0.6530 80,809 -0.03(-3.77%)
Apr 05, 2022 0.6596 0.6940 0.6533 0.6786 126,776 +0.02(+2.82%)
Apr 04, 2022 0.6600 0.6700 0.6600 0.6600 58,805 -0.01(-1.05%)
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.