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

Dolly Varden Silver (OP: DOLLF )

0.7944 +0.0244 (+3.17%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 12, 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, 2019 0.2935 0.3257 0.2800 0.2900 15,180 +0.00(+0.00%)
Jul 30, 2019 0.2902 0.2902 0.2900 0.2900 23,455 -0.00(-0.51%)
Jul 29, 2019 0.2990 0.2990 0.2915 0.2915 2,500 +0.01(+2.03%)
Jul 26, 2019 0.2864 0.2950 0.2857 0.2857 21,000 +0.01(+4.35%)
Jul 25, 2019 0.2649 0.2813 0.2603 0.2738 39,714 +0.01(+4.42%)
Jul 23, 2019 0.2622 0.2622 0.2622 0 +0.02(+8.26%)
Jul 22, 2019 0.2499 0.2499 0.2350 0.2422 23,250 -0.02(-8.71%)
Jul 19, 2019 0.2780 0.2780 0.2653 0.2653 17,800 -0.00(-0.45%)
Jul 18, 2019 0.2120 0.2711 0.2120 0.2665 22,530 +0.05(+21.14%)
Jul 17, 2019 0.2000 0.2200 0.2000 0.2200 50,100 +0.01(+5.92%)
Jul 16, 2019 0.2093 0.2093 0.1884 0.2077 19,000 +0.03(+16.03%)
Jul 15, 2019 0.1810 0.1810 0.1790 0.1790 7,300 +0.00(+0.00%)
Jul 12, 2019 0.1800 0.1800 0.1790 0.1790 16,000 +0.01(+4.07%)
Jul 10, 2019 0.1720 0.1720 0.1720 0 -0.00(-2.49%)
Jul 09, 2019 0.1700 0.1843 0.1700 0.1764 20,000 +0.00(+0.80%)
Jul 08, 2019 0.1759 0.1800 0.1750 0.1750 22,900 -0.02(-12.37%)
Jul 05, 2019 0.1934 0.1997 0.1894 0.1997 6,000 -0.01(-4.22%)
Jul 03, 2019 0.2064 0.2085 0.2047 0.2085 12,400 +0.00(+1.76%)
Jul 02, 2019 0.1842 0.2078 0.1842 0.2049 63,357 +0.03(+15.50%)
Jul 01, 2019 0.2100 0.2100 0.1774 0.1774 7,350 -0.03(-15.12%)
Jun 28, 2019 0.2000 0.2090 0.2000 0.2090 50,200 +0.02(+9.14%)
Jun 27, 2019 0.2062 0.2062 0.1915 0.1915 7,200 +0.01(+3.46%)
Jun 26, 2019 0.2084 0.2084 0.1851 0.1851 10,760 -0.01(-7.45%)
Jun 25, 2019 0.2040 0.2040 0.2000 0.2000 46,931 -0.00(-0.55%)
Jun 24, 2019 0.1912 0.2026 0.1912 0.2011 37,000 +0.01(+6.40%)
Jun 21, 2019 0.1920 0.1942 0.1880 0.1890 15,500 -0.00(-0.53%)
Jun 20, 2019 0.1689 0.2000 0.1689 0.1900 103,000 +0.03(+17.94%)
Jun 18, 2019 0.1611 0.1611 0.1611 0 +0.01(+3.94%)
Jun 17, 2019 0.1601 0.1620 0.1550 0.1550 132,900 -0.02(-8.82%)
Jun 13, 2019 0.1700 0.1700 0.1700 0 -0.00(-1.73%)
Jun 12, 2019 0.1582 0.1730 0.1500 0.1730 21,480 +0.02(+15.33%)
Jun 10, 2019 0.1500 0.1500 0.1500 0 -0.00(-1.83%)
Jun 07, 2019 0.1530 0.1600 0.1410 0.1528 56,000 +0.01(+5.02%)
Jun 05, 2019 0.1455 0.1455 0.1455 0 -0.01(-6.73%)
Jun 04, 2019 0.1560 0.1560 0.1417 0.1560 5,700 -0.02(-12.51%)
Jun 03, 2019 0.1647 0.1783 0.1600 0.1783 11,300 +0.02(+14.74%)
May 31, 2019 0.1571 0.1609 0.1354 0.1554 67,700 -0.01(-4.37%)
May 30, 2019 0.1500 0.1625 0.1400 0.1625 82,315 +0.01(+7.97%)
May 29, 2019 0.1400 0.1600 0.1400 0.1505 22,000 +0.01(+4.88%)
May 28, 2019 0.1522 0.1564 0.1435 0.1435 7,950 -0.00(-1.24%)
May 24, 2019 0.1510 0.1510 0.1453 0.1453 48,600 -0.01(-3.65%)
May 21, 2019 0.1508 0.1508 0.1508 0 -0.01(-3.33%)
May 20, 2019 0.1605 0.1661 0.1560 0.1560 61,500 -0.01(-3.70%)
May 17, 2019 0.1661 0.1790 0.1620 0.1620 37,900 -0.01(-4.71%)
May 16, 2019 0.1807 0.1807 0.1700 0.1700 13,300 +0.00(+2.35%)
May 15, 2019 0.1640 0.1661 0.1640 0.1661 1,404 -0.00(-2.29%)
May 14, 2019 0.1795 0.1825 0.1671 0.1700 43,000 -0.01(-5.03%)
May 13, 2019 0.1900 0.1900 0.1762 0.1790 23,000 -0.02(-9.64%)
May 10, 2019 0.2000 0.2000 0.1900 0.1981 18,800 -0.01(-3.37%)
May 09, 2019 0.2320 0.2320 0.1950 0.2050 84,108 -0.03(-13.10%)
May 08, 2019 0.2495 0.2495 0.2320 0.2359 4,100 -0.01(-4.69%)
May 07, 2019 0.2500 0.2500 0.2475 0.2475 2,300 -0.00(-0.04%)
May 06, 2019 0.2252 0.2476 0.2252 0.2476 24,256 -0.02(-8.30%)
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.