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 (%)
Jul 31, 2018 0.3954 0.4100 0.3954 0.4100 13,300 +0.01(+1.74%)
Jul 30, 2018 0.4030 0.4030 0.4030 0.4030 1,501 -0.01(-2.99%)
Jul 27, 2018 0.4088 0.4154 0.4088 0.4154 3,300 +0.04(+10.19%)
Jul 25, 2018 0.3770 0.3770 0.3770 0 +0.00(+0.27%)
Jul 24, 2018 0.3950 0.4000 0.3760 0.3760 34,800 -0.01(-1.52%)
Jul 23, 2018 0.3821 0.3894 0.3818 0.3818 2,500 +0.01(+1.79%)
Jul 20, 2018 0.3751 0.3751 0.3751 0.3751 2,000 +0.01(+2.58%)
Jul 19, 2018 0.3813 0.3813 0.3657 0.3657 5,100 -0.01(-2.05%)
Jul 17, 2018 0.3733 0.3733 0.3733 0 -0.01(-2.53%)
Jul 16, 2018 0.3752 0.3900 0.3750 0.3830 13,500 +0.01(+1.51%)
Jul 13, 2018 0.3901 0.3901 0.3760 0.3773 13,700 -0.02(-5.84%)
Jul 12, 2018 0.4005 0.4007 0.4005 0.4007 12,000 +0.00(+0.96%)
Jul 11, 2018 0.4105 0.4105 0.3918 0.3969 21,000 -0.01(-3.20%)
Jul 10, 2018 0.4216 0.4219 0.4100 0.4100 2,505 +0.01(+2.50%)
Jul 09, 2018 0.4093 0.4093 0.3936 0.4000 14,622 -0.00(-0.05%)
Jul 06, 2018 0.4000 0.4002 0.3942 0.4002 12,550 -0.01(-3.21%)
Jul 05, 2018 0.4000 0.4135 0.4000 0.4135 15,200 +0.01(+2.17%)
Jul 03, 2018 0.4047 0.4047 0.4047 0 -0.01(-1.29%)
Jul 02, 2018 0.4100 0.4100 0.4100 0.4100 8,000 +0.01(+2.17%)
Jun 29, 2018 0.3800 0.4013 0.3800 0.4013 52,331 +0.04(+11.47%)
Jun 28, 2018 0.3632 0.3713 0.3600 0.3600 16,500 -0.01(-2.54%)
Jun 27, 2018 0.3782 0.3810 0.3609 0.3694 9,500 -0.03(-6.74%)
Jun 26, 2018 0.3961 0.3961 0.3961 0.3961 3,000 -0.00(-0.98%)
Jun 25, 2018 0.4082 0.4082 0.3929 0.4000 16,500 +0.00(+0.00%)
Jun 22, 2018 0.4100 0.4100 0.4000 0.4000 4,710 +0.01(+1.50%)
Jun 21, 2018 0.4099 0.4099 0.3941 0.3941 28,400 -0.03(-7.40%)
Jun 20, 2018 0.4158 0.4256 0.4158 0.4256 9,050 -0.01(-1.30%)
Jun 19, 2018 0.4345 0.4345 0.4121 0.4312 12,500 -0.01(-2.86%)
Jun 18, 2018 0.4157 0.4439 0.4104 0.4439 9,500 +0.01(+1.70%)
Jun 15, 2018 0.4365 0.4365 0.4365 0.4365 1,140 -0.02(-3.71%)
Jun 14, 2018 0.4690 0.4690 0.4533 0.4533 20,750 -0.01(-1.58%)
Jun 13, 2018 0.4528 0.4606 0.4528 0.4606 12,040 +0.04(+10.05%)
Jun 11, 2018 0.4185 0.4185 0.4185 0 -0.00(-0.36%)
Jun 08, 2018 0.4398 0.4398 0.4200 0.4200 49,100 -0.02(-3.45%)
Jun 07, 2018 0.4320 0.4400 0.4184 0.4350 16,400 -0.00(-0.66%)
Jun 06, 2018 0.4379 0.4379 0.4379 0.4379 500 -0.01(-2.69%)
Jun 05, 2018 0.4130 0.4500 0.4130 0.4500 26,000 +0.03(+7.14%)
Jun 04, 2018 0.4380 0.4380 0.4200 0.4200 4,076 -0.00(-0.40%)
Jun 01, 2018 0.4217 0.4217 0.4217 0.4217 700 +0.01(+2.01%)
May 31, 2018 0.4400 0.4400 0.4134 0.4134 8,000 -0.03(-6.04%)
May 30, 2018 0.4389 0.4400 0.4154 0.4400 7,500 +0.02(+3.70%)
May 29, 2018 0.4187 0.4396 0.4125 0.4243 46,308 -0.01(-2.17%)
May 25, 2018 0.4337 0.4337 0.4337 0 -0.01(-1.43%)
May 24, 2018 0.4701 0.4701 0.4297 0.4400 9,137 -0.04(-8.33%)
May 23, 2018 0.4629 0.4800 0.4470 0.4800 105,700 +0.01(+1.63%)
May 22, 2018 0.4410 0.4723 0.4410 0.4723 4,500 +0.05(+11.13%)
May 21, 2018 0.4500 0.4600 0.4250 0.4250 44,500 -0.02(-4.11%)
May 17, 2018 0.4432 0.4432 0.4432 0 -0.01(-1.59%)
May 16, 2018 0.4504 0.4530 0.4423 0.4503 16,300 +0.01(+2.12%)
May 15, 2018 0.4410 0.4410 0.4410 0.4410 500 -0.01(-2.65%)
May 14, 2018 0.4877 0.4878 0.4500 0.4530 33,600 -0.00(-0.98%)
May 11, 2018 0.4712 0.4880 0.4575 0.4575 14,000 -0.02(-4.09%)
May 10, 2018 0.4635 0.4770 0.4423 0.4770 10,000 +0.03(+6.76%)
May 09, 2018 0.4416 0.4473 0.4338 0.4468 31,730 +0.01(+1.55%)
May 08, 2018 0.4400 0.4400 0.4266 0.4400 17,600 +0.00(+0.00%)
May 07, 2018 0.4310 0.4400 0.4200 0.4400 25,922 -0.00(-0.11%)
May 04, 2018 0.4560 0.4596 0.4210 0.4405 107,300 -0.02(-3.57%)
May 03, 2018 0.4491 0.4680 0.4487 0.4568 54,730 -0.02(-3.83%)
May 02, 2018 0.4837 0.4837 0.4560 0.4750 87,300 -0.00(-0.29%)
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.