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

Dolly Varden Silver (OP: DOLLF )

0.7700 -0.0325 (-4.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Aug 30, 2019 0.3220 0.3390 0.3160 0.3172 81,200 -0.00(-1.34%)
Aug 29, 2019 0.3200 0.3462 0.3196 0.3215 51,860 -0.02(-5.44%)
Aug 28, 2019 0.3250 0.3500 0.3250 0.3400 95,360 +0.03(+8.25%)
Aug 27, 2019 0.3400 0.3400 0.3057 0.3141 135,581 +0.02(+6.47%)
Aug 26, 2019 0.2700 0.3150 0.2680 0.2950 103,696 +0.04(+13.68%)
Aug 23, 2019 0.2450 0.2600 0.2408 0.2595 25,100 +0.02(+7.77%)
Aug 22, 2019 0.2408 0.2408 0.2408 0.2408 5,000 -0.00(-0.17%)
Aug 21, 2019 0.2412 0.2412 0.2412 0.2412 2,000 -0.00(-1.99%)
Aug 20, 2019 0.2400 0.2470 0.2180 0.2461 76,100 +0.01(+3.75%)
Aug 16, 2019 0.2372 0.2372 0.2372 0 -0.01(-5.12%)
Aug 15, 2019 0.2520 0.2650 0.2500 0.2500 8,200 +0.00(+0.00%)
Aug 14, 2019 0.2660 0.2660 0.2500 0.2500 39,550 +0.00(+0.00%)
Aug 13, 2019 0.2746 0.2750 0.2480 0.2500 32,930 -0.01(-4.73%)
Aug 12, 2019 0.2500 0.2775 0.2500 0.2624 40,709 -0.01(-3.07%)
Aug 09, 2019 0.2779 0.2896 0.2518 0.2707 64,100 -0.01(-3.32%)
Aug 08, 2019 0.2700 0.2882 0.2440 0.2800 23,500 +0.00(+0.04%)
Aug 07, 2019 0.3160 0.3160 0.2750 0.2799 118,725 -0.01(-3.62%)
Aug 06, 2019 0.2884 0.3160 0.2865 0.2904 6,100 -0.02(-5.93%)
Aug 05, 2019 0.2830 0.3184 0.2830 0.3087 33,266 +0.03(+9.47%)
Aug 02, 2019 0.2860 0.2889 0.2627 0.2820 21,000 +0.00(+0.71%)
Aug 01, 2019 0.2600 0.2936 0.2600 0.2800 30,710 -0.01(-3.45%)
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%)
May 03, 2019 0.2585 0.2700 0.2585 0.2700 10,100 +0.02(+8.00%)
Apr 29, 2019 0.2500 0.2500 0.2500 0 -0.00(-0.28%)
Apr 26, 2019 0.2700 0.2700 0.2507 0.2507 8,000 +0.01(+3.38%)
Apr 24, 2019 0.2425 0.2425 0.2425 0 -0.03(-11.20%)
Apr 23, 2019 0.2443 0.2731 0.2443 0.2731 11,550 +0.01(+3.06%)
Apr 22, 2019 0.2750 0.2750 0.2650 0.2650 4,000 +0.01(+4.95%)
Apr 18, 2019 0.2576 0.2597 0.2500 0.2525 64,900 -0.01(-4.72%)
Apr 17, 2019 0.2730 0.2730 0.2650 0.2650 13,900 -0.01(-2.97%)
Apr 16, 2019 0.3000 0.3000 0.2731 0.2731 4,600 +0.00(+0.40%)
Apr 15, 2019 0.2720 0.2720 0.2720 0.2720 3,000 -0.01(-3.95%)
Apr 09, 2019 0.2832 0.2832 0.2832 0 +0.00(+1.29%)
Apr 08, 2019 0.2730 0.2796 0.2730 0.2796 5,000 +0.00(+0.22%)
Apr 04, 2019 0.2790 0.2790 0.2790 0 -0.01(-3.93%)
Apr 02, 2019 0.2904 0.2904 0.2904 0 +0.01(+1.89%)
Apr 01, 2019 0.2840 0.2900 0.2840 0.2850 14,300 -0.01(-1.72%)
Mar 29, 2019 0.2870 0.2900 0.2870 0.2900 1,000 +0.01(+3.57%)
Mar 28, 2019 0.2950 0.2950 0.2800 0.2800 35,000 -0.02(-6.67%)
Mar 27, 2019 0.2975 0.3000 0.2975 0.3000 913 +0.02(+5.26%)
Mar 26, 2019 0.3000 0.3000 0.2850 0.2850 9,600 -0.02(-5.63%)
Mar 21, 2019 0.3020 0.3020 0.3020 0 +0.01(+2.55%)
Mar 20, 2019 0.2945 0.2945 0.2945 0.2945 2,000 -0.01(-1.83%)
Mar 19, 2019 0.3103 0.3103 0.2966 0.3000 35,000 -0.01(-2.98%)
Mar 18, 2019 0.3092 0.3092 0.3092 0.3092 10,000 -0.01(-3.38%)
Mar 15, 2019 0.3200 0.3200 0.3200 0.3200 2,500 +0.03(+10.12%)
Mar 14, 2019 0.3057 0.3057 0.2906 0.2906 6,200 -0.02(-6.68%)
Mar 13, 2019 0.2940 0.3173 0.2940 0.3114 15,040 -0.01(-2.69%)
Mar 12, 2019 0.3000 0.3200 0.3000 0.3200 1,500 +0.02(+6.67%)
Mar 11, 2019 0.3080 0.3160 0.3000 0.3000 14,500 -0.01(-3.23%)
Mar 08, 2019 0.3167 0.3167 0.3040 0.3100 8,800 +0.01(+2.99%)
Mar 07, 2019 0.3070 0.3200 0.2955 0.3010 28,750 -0.04(-10.95%)
Mar 06, 2019 0.3200 0.3380 0.3200 0.3380 11,000 -0.00(-1.43%)
Mar 04, 2019 0.3429 0.3429 0.3429 0 -0.01(-2.47%)
Mar 01, 2019 0.3569 0.3569 0.3516 0.3516 3,500 -0.01(-2.33%)
Feb 28, 2019 0.3600 0.3600 0.3600 0.3600 6,000 +0.02(+5.82%)
Feb 27, 2019 0.3402 0.3402 0.3402 0.3402 3,000 -0.02(-5.50%)
Feb 26, 2019 0.3596 0.3618 0.3300 0.3600 28,672 +0.00(+1.18%)
Feb 25, 2019 0.3600 0.3722 0.3400 0.3558 16,175 +0.02(+4.65%)
Feb 22, 2019 0.3400 0.3400 0.3300 0.3400 8,800 -0.00(-0.26%)
Feb 21, 2019 0.3374 0.3410 0.3374 0.3409 63,000 -0.02(-4.78%)
Feb 20, 2019 0.3600 0.3600 0.3580 0.3580 19,500 -0.02(-4.28%)
Feb 19, 2019 0.3700 0.3759 0.3680 0.3740 34,064 +0.02(+6.86%)
Feb 15, 2019 0.3585 0.3585 0.3305 0.3500 36,300 -0.01(-2.34%)
Feb 14, 2019 0.3547 0.3584 0.3547 0.3584 3,636 +0.03(+7.89%)
Feb 13, 2019 0.3420 0.3647 0.3322 0.3322 7,900 -0.01(-1.72%)
Feb 12, 2019 0.3380 0.3380 0.3380 0.3380 2,000 +0.00(+1.20%)
Feb 11, 2019 0.3244 0.3340 0.3244 0.3340 2,700 +0.02(+7.78%)
Feb 08, 2019 0.3000 0.3099 0.3000 0.3099 8,000 +0.01(+3.47%)
Feb 07, 2019 0.2940 0.3000 0.2940 0.2995 8,700 -0.01(-3.39%)
Feb 06, 2019 0.3090 0.3100 0.3090 0.3100 9,200 -0.00(-0.64%)
Feb 05, 2019 0.3140 0.3140 0.3120 0.3120 2,400 -0.00(-0.64%)
Feb 04, 2019 0.3140 0.3200 0.3140 0.3140 14,000 -0.01(-1.88%)
Feb 01, 2019 0.3127 0.3200 0.3119 0.3200 12,500 +0.03(+8.84%)
Jan 31, 2019 0.3140 0.3140 0.2940 0.2940 29,600 -0.03(-8.53%)
Jan 30, 2019 0.3185 0.3238 0.3138 0.3214 61,510 +0.01(+2.03%)
Jan 29, 2019 0.3411 0.3411 0.2903 0.3150 35,500 +0.00(+0.32%)
Jan 28, 2019 0.3204 0.3400 0.3102 0.3140 84,140 -0.02(-4.85%)
Jan 25, 2019 0.3186 0.3337 0.3186 0.3300 28,900 +0.03(+10.74%)
Jan 24, 2019 0.2980 0.2980 0.2980 0.2980 2,000 +0.02(+6.43%)
Jan 23, 2019 0.2800 0.2800 0.2800 0.2800 100 +0.00(+1.08%)
Jan 22, 2019 0.2793 0.2800 0.2650 0.2770 27,699 -0.06(-16.77%)
Jan 17, 2019 0.3328 0.3328 0.3328 0 -0.00(-0.60%)
Jan 16, 2019 0.3045 0.3363 0.3045 0.3348 8,200 +0.03(+8.84%)
Jan 14, 2019 0.3076 0.3076 0.3076 0 -0.02(-7.35%)
Jan 11, 2019 0.3419 0.3419 0.3130 0.3320 14,300 -0.03(-9.04%)
Jan 10, 2019 0.3304 0.3650 0.3304 0.3650 19,924 +0.02(+6.01%)
Jan 09, 2019 0.3500 0.3807 0.3443 0.3443 9,024 -0.01(-1.63%)
Jan 08, 2019 0.3646 0.3790 0.3500 0.3500 107,000 -0.01(-4.03%)
Jan 07, 2019 0.3400 0.4000 0.3400 0.3647 31,125 +0.05(+16.89%)
Jan 04, 2019 0.3517 0.3529 0.3120 0.3120 27,600 -0.04(-10.34%)
Jan 03, 2019 0.3480 0.3480 0.3480 0.3480 7,500 +0.01(+3.88%)
Jan 02, 2019 0.3400 0.3400 0.3350 0.3350 3,100 -0.01(-3.76%)
Dec 31, 2018 0.3481 0.3481 0.3481 0.3481 1,000 +0.01(+2.62%)
Dec 28, 2018 0.3392 0.3392 0.3392 0.3392 4,500 +0.02(+6.00%)
Dec 27, 2018 0.3200 0.3282 0.3130 0.3200 189,564 +0.00(+0.00%)
Dec 26, 2018 0.3300 0.3300 0.3200 0.3200 5,000 -0.03(-7.91%)
Dec 24, 2018 0.3040 0.3475 0.3040 0.3475 10,700 +0.08(+27.76%)
Dec 21, 2018 0.2938 0.2938 0.2720 0.2720 6,000 -0.02(-7.42%)
Dec 20, 2018 0.3000 0.3000 0.2938 0.2938 25,190 +0.02(+6.06%)
Dec 17, 2018 0.2770 0.2770 0.2770 0 -0.03(-8.37%)
Dec 14, 2018 0.3023 0.3023 0.3023 50 +0.00(+0.00%)
Dec 13, 2018 0.3023 0.3023 0.3023 0.3023 1,200 +0.00(+0.17%)
Dec 11, 2018 0.3018 0.3018 0.3018 0 -0.00(-1.05%)
Dec 10, 2018 0.3050 0.3050 0.3050 0.3050 3,000 -0.00(-0.46%)
Dec 07, 2018 0.3050 0.3064 0.3035 0.3064 3,700 +0.00(+0.03%)
Dec 06, 2018 0.3112 0.3191 0.3063 0.3063 11,900 -0.01(-2.45%)
Dec 04, 2018 0.3140 0.3140 0.3140 0.3140 4,000 +0.05(+21.10%)
Dec 03, 2018 0.2478 0.2598 0.2478 0.2593 42,450 +0.00(+1.21%)
Nov 29, 2018 0.2562 0.2562 0.2562 0 +0.01(+3.56%)
Nov 28, 2018 0.2464 0.2474 0.2433 0.2474 3,000 -0.01(-2.98%)
Nov 27, 2018 0.2474 0.2550 0.2474 0.2550 3,000 +0.01(+3.74%)
Nov 26, 2018 0.2473 0.2496 0.2458 0.2458 20,070 -0.00(-0.04%)
Nov 23, 2018 0.2459 0.2459 0.2459 0.2459 2,000 +0.02(+8.33%)
Nov 21, 2018 0.2270 0.2270 0.2270 0 -0.01(-4.06%)
Nov 20, 2018 0.2498 0.2498 0.2366 0.2366 6,450 -0.01(-4.83%)
Nov 19, 2018 0.2468 0.2486 0.2468 0.2486 8,750 +0.02(+9.13%)
Nov 16, 2018 0.2474 0.2474 0.2214 0.2278 13,700 -0.02(-7.92%)
Nov 14, 2018 0.2474 0.2474 0.2474 0 +0.02(+9.37%)
Nov 13, 2018 0.2367 0.2380 0.2208 0.2262 43,971 -0.02(-8.68%)
Nov 12, 2018 0.2700 0.2700 0.2477 0.2477 6,350 -0.03(-11.03%)
Nov 09, 2018 0.2784 0.2784 0.2784 0.2784 5,000 +0.00(+0.00%)
Nov 08, 2018 0.2784 0.2784 0.2784 0.2784 5,000 -0.02(-7.05%)
Nov 05, 2018 0.2995 0.2995 0.2995 0 +0.01(+1.97%)
Nov 02, 2018 0.3079 0.3079 0.2937 0.2937 6,200 -0.01(-2.10%)
Nov 01, 2018 0.3199 0.3199 0.2918 0.3000 19,500 -0.01(-3.23%)
Oct 31, 2018 0.3070 0.3100 0.2920 0.3100 88,000 -0.00(-0.29%)
Oct 30, 2018 0.2695 0.3170 0.2695 0.3109 36,746 +0.04(+16.92%)
Oct 29, 2018 0.2659 0.2659 0.2659 0.2659 7,500 -0.02(-6.70%)
Oct 26, 2018 0.2400 0.2850 0.2400 0.2850 23,900 +0.04(+14.92%)
Oct 25, 2018 0.2380 0.2480 0.2380 0.2480 1,500 +0.00(+0.40%)
Oct 24, 2018 0.2560 0.2560 0.2470 0.2470 17,400 -0.01(-3.52%)
Oct 23, 2018 0.2560 0.2800 0.2560 0.2560 17,309 +0.00(+0.00%)
Oct 22, 2018 0.2824 0.2824 0.2500 0.2560 21,650 -0.03(-10.18%)
Oct 19, 2018 0.2850 0.2850 0.2850 0.2850 35,500 +0.02(+6.03%)
Oct 18, 2018 0.2910 0.2910 0.2588 0.2688 23,025 -0.00(-0.96%)
Oct 17, 2018 0.2800 0.2800 0.2600 0.2714 10,500 -0.01(-3.66%)
Oct 16, 2018 0.2933 0.2933 0.2730 0.2817 21,700 -0.01(-2.86%)
Oct 15, 2018 0.2994 0.2994 0.2750 0.2900 16,800 -0.00(-0.55%)
Oct 12, 2018 0.2870 0.2950 0.2862 0.2916 27,700 +0.00(+0.97%)
Oct 11, 2018 0.2932 0.3130 0.2800 0.2888 25,450 -0.01(-3.09%)
Oct 10, 2018 0.3000 0.3000 0.2980 0.2980 2,500 +0.00(+0.47%)
Oct 09, 2018 0.3107 0.3107 0.2920 0.2966 36,300 -0.05(-15.26%)
Oct 08, 2018 0.3500 0.3500 0.3500 0.3500 3,500 +0.06(+20.27%)
Oct 05, 2018 0.3040 0.3040 0.2823 0.2910 11,100 -0.02(-5.37%)
Oct 04, 2018 0.3075 0.3075 0.3075 0.3075 3,000 +0.00(+0.49%)
Oct 03, 2018 0.3415 0.3440 0.3060 0.3060 2,400 -0.02(-7.27%)
Oct 02, 2018 0.3200 0.3600 0.3200 0.3300 95,275 +0.00(+0.46%)
Oct 01, 2018 0.3065 0.3323 0.3065 0.3285 2,900 +0.01(+3.96%)
Sep 28, 2018 0.3000 0.3160 0.2999 0.3160 24,600 +0.02(+6.94%)
Sep 27, 2018 0.2994 0.2994 0.2955 0.2955 10,000 -0.04(-10.73%)
Sep 25, 2018 0.3310 0.3310 0.3310 0 +0.02(+6.50%)
Sep 24, 2018 0.2970 0.3108 0.2900 0.3108 10,095 +0.01(+3.63%)
Sep 21, 2018 0.2941 0.3100 0.2890 0.2999 32,200 +0.01(+2.49%)
Sep 20, 2018 0.2950 0.2950 0.2926 0.2926 14,250 -0.00(-1.15%)
Sep 19, 2018 0.3100 0.3100 0.2950 0.2960 41,550 -0.02(-7.50%)
Sep 18, 2018 0.3464 0.3464 0.3200 0.3200 7,500 +0.04(+12.87%)
Sep 17, 2018 0.2900 0.2939 0.2835 0.2835 2,522 -0.01(-2.24%)
Sep 14, 2018 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-1.69%)
Sep 13, 2018 0.3023 0.3023 0.2938 0.2950 18,050 -0.00(-1.07%)
Sep 12, 2018 0.2892 0.2982 0.2821 0.2982 24,600 +0.01(+2.37%)
Sep 11, 2018 0.2964 0.3190 0.2913 0.2913 5,650 -0.01(-2.38%)
Sep 10, 2018 0.3240 0.3255 0.2984 0.2984 3,072 -0.03(-9.79%)
Sep 07, 2018 0.3276 0.3308 0.3276 0.3308 2,000 -0.02(-6.74%)
Sep 06, 2018 0.3770 0.3770 0.3547 0.3547 20,000 +0.02(+4.72%)
Sep 05, 2018 0.3250 0.3387 0.3250 0.3387 5,500 -0.01(-3.23%)
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.