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 UNCHANGED
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 (%)
Sep 29, 2017 0.5809 0.5809 0.5110 0.5230 57,200 -0.04(-7.30%)
Sep 28, 2017 0.5360 0.5642 0.5344 0.5642 14,100 +0.04(+8.42%)
Sep 27, 2017 0.5400 0.5492 0.5100 0.5204 57,500 -0.04(-7.42%)
Sep 26, 2017 0.5800 0.5800 0.5621 0.5621 2,500 -0.01(-1.21%)
Sep 25, 2017 0.5801 0.5801 0.5690 0.5690 2,300 -0.04(-5.97%)
Sep 22, 2017 0.6000 0.6052 0.6000 0.6051 7,852 +0.03(+4.69%)
Sep 21, 2017 0.5780 0.5780 0.5780 0.5780 3,000 +0.02(+3.99%)
Sep 20, 2017 0.5900 0.5924 0.5558 0.5558 39,000 -0.03(-5.48%)
Sep 19, 2017 0.6200 0.6200 0.5880 0.5880 11,200 -0.01(-1.59%)
Sep 18, 2017 0.5924 0.5975 0.5843 0.5975 19,500 -0.02(-3.24%)
Sep 15, 2017 0.6200 0.6200 0.5946 0.6175 43,250 -0.02(-2.76%)
Sep 14, 2017 0.6300 0.6350 0.6129 0.6350 25,500 +0.01(+0.79%)
Sep 13, 2017 0.6436 0.6436 0.6300 0.6300 9,200 -0.02(-3.67%)
Sep 12, 2017 0.6570 0.6570 0.6470 0.6540 38,000 -0.00(-0.46%)
Sep 11, 2017 0.6634 0.6670 0.6200 0.6570 48,300 +0.00(+0.72%)
Sep 08, 2017 0.6301 0.6523 0.6200 0.6523 35,500 +0.02(+2.51%)
Sep 07, 2017 0.6372 0.6548 0.6300 0.6363 17,336 -0.02(-2.33%)
Sep 06, 2017 0.6892 0.7088 0.6433 0.6515 32,721 -0.04(-5.63%)
Sep 05, 2017 0.6510 0.6977 0.6461 0.6904 62,798 +0.02(+2.69%)
Sep 01, 2017 0.6403 0.6723 0.6333 0.6723 11,550 +0.05(+8.66%)
Aug 31, 2017 0.5800 0.6206 0.5800 0.6187 66,610 +0.04(+6.49%)
Aug 30, 2017 0.6215 0.6236 0.5810 0.5810 27,775 -0.03(-5.37%)
Aug 29, 2017 0.5900 0.6853 0.5900 0.6140 73,600 +0.05(+8.67%)
Aug 28, 2017 0.5850 0.5850 0.5650 0.5650 10,804 +0.02(+4.44%)
Aug 25, 2017 0.5560 0.5600 0.5410 0.5410 8,500 -0.03(-4.75%)
Aug 24, 2017 0.5476 0.5680 0.5476 0.5680 4,000 +0.01(+2.34%)
Aug 23, 2017 0.5281 0.5550 0.5281 0.5550 3,150 -0.01(-0.89%)
Aug 22, 2017 0.5400 0.5600 0.5302 0.5600 31,450 +0.01(+2.38%)
Aug 21, 2017 0.5500 0.5600 0.5436 0.5470 29,800 +0.05(+9.99%)
Aug 18, 2017 0.4900 0.5000 0.4900 0.4973 4,200 +0.01(+1.49%)
Aug 17, 2017 0.5344 0.5416 0.4900 0.4900 41,100 -0.05(-9.37%)
Aug 16, 2017 0.5403 0.5407 0.5264 0.5407 41,268 -0.01(-1.70%)
Aug 15, 2017 0.5529 0.5900 0.5310 0.5500 24,527 +0.02(+3.77%)
Aug 14, 2017 0.4820 0.5325 0.4760 0.5300 36,000 +0.05(+11.02%)
Aug 11, 2017 0.4544 0.4774 0.4371 0.4774 7,200 +0.03(+6.09%)
Aug 10, 2017 0.4682 0.4759 0.4500 0.4500 15,771 -0.00(-0.35%)
Aug 09, 2017 0.4400 0.4609 0.4400 0.4516 18,855 +0.03(+7.52%)
Aug 08, 2017 0.4200 0.4280 0.3924 0.4200 43,905 +0.00(+0.00%)
Aug 07, 2017 0.4200 0.4400 0.4200 0.4200 12,841 +0.01(+2.87%)
Aug 04, 2017 0.4140 0.4200 0.4083 0.4083 5,700 -0.01(-2.41%)
Aug 02, 2017 0.4184 0.4184 0.4184 0 -0.01(-2.70%)
Aug 01, 2017 0.4042 0.4300 0.4042 0.4300 26,070 +0.02(+6.17%)
Jul 31, 2017 0.4050 0.4050 0.4050 0.4050 10,000 +0.02(+5.44%)
Jul 28, 2017 0.3881 0.3881 0.3841 0.3841 14,650 -0.02(-3.95%)
Jul 27, 2017 0.3999 0.3999 0.3999 0.3999 1,500 +0.01(+2.78%)
Jul 26, 2017 0.3798 0.3891 0.3600 0.3891 29,600 -0.03(-7.34%)
Jul 25, 2017 0.3630 0.4199 0.3630 0.4199 11,030 +0.05(+13.49%)
Jul 24, 2017 0.3820 0.3820 0.3700 0.3700 8,750 +0.00(+0.00%)
Jul 20, 2017 0.3700 0.3700 0.3700 0 -0.00(-0.88%)
Jul 19, 2017 0.3721 0.3758 0.3720 0.3733 4,300 -0.02(-4.28%)
Jul 18, 2017 0.3896 0.3900 0.3689 0.3900 6,840 +0.02(+5.41%)
Jul 17, 2017 0.3700 0.3700 0.3700 0.3700 1,000 -0.01(-1.33%)
Jul 14, 2017 0.3750 0.3750 0.3750 0.3750 7,500 +0.00(+0.00%)
Jul 13, 2017 0.3750 0.3750 0.3750 0.3750 2,500 -0.01(-2.60%)
Jul 12, 2017 0.3750 0.3850 0.3750 0.3850 11,500 +0.01(+3.33%)
Jul 11, 2017 0.3622 0.3726 0.3622 0.3726 900 -0.02(-4.46%)
Jul 10, 2017 0.3700 0.4120 0.3700 0.3900 51,500 +0.02(+5.18%)
Jul 07, 2017 0.3790 0.3790 0.3708 0.3708 40,000 -0.01(-1.80%)
Jul 06, 2017 0.4055 0.4151 0.3728 0.3776 49,150 -0.02(-5.22%)
Jul 05, 2017 0.4000 0.4062 0.3984 0.3984 20,787 -0.04(-9.04%)
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.