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

Dolly Varden Silver (OP: DOLLF )

0.8825 +0.0749 (+9.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2018 0.3670 0.3670 0.3670 0 +0.02(+6.56%)
Aug 30, 2018 0.3444 0.3444 0.3444 0.3444 2,000 +0.03(+10.74%)
Aug 29, 2018 0.3290 0.3290 0.3110 0.3110 8,000 -0.05(-13.54%)
Aug 28, 2018 0.3700 0.3700 0.3550 0.3597 26,550 -0.00(-0.64%)
Aug 27, 2018 0.3620 0.3620 0.3500 0.3620 18,600 +0.00(+1.37%)
Aug 24, 2018 0.3186 0.3571 0.3109 0.3571 55,000 +0.03(+8.21%)
Aug 23, 2018 0.3200 0.3300 0.3200 0.3300 15,810 +0.00(+0.61%)
Aug 22, 2018 0.3154 0.3280 0.3115 0.3280 15,000 -0.01(-1.68%)
Aug 21, 2018 0.3250 0.3336 0.3250 0.3336 15,500 +0.00(+0.79%)
Aug 20, 2018 0.3310 0.3310 0.3310 0.3310 1,000 -0.00(-0.09%)
Aug 17, 2018 0.3400 0.3400 0.3005 0.3313 54,500 -0.00(-1.10%)
Aug 16, 2018 0.2936 0.3607 0.2892 0.3350 91,470 +0.03(+10.34%)
Aug 15, 2018 0.3156 0.3156 0.2905 0.3036 109,000 -0.01(-3.80%)
Aug 14, 2018 0.3220 0.3220 0.3110 0.3156 16,900 -0.01(-4.31%)
Aug 13, 2018 0.3390 0.3574 0.3014 0.3298 53,253 -0.02(-6.31%)
Aug 10, 2018 0.3688 0.3700 0.3520 0.3520 11,500 -0.02(-4.92%)
Aug 09, 2018 0.3663 0.3702 0.3654 0.3702 18,200 -0.00(-0.38%)
Aug 08, 2018 0.3800 0.3800 0.3660 0.3716 35,500 -0.01(-3.63%)
Aug 07, 2018 0.3891 0.3891 0.3800 0.3856 24,500 +0.00(+0.10%)
Aug 03, 2018 0.3852 0.3852 0.3852 0 -0.03(-7.76%)
Aug 02, 2018 0.4110 0.4176 0.4000 0.4176 14,750 -0.00(-0.48%)
Aug 01, 2018 0.4196 0.4196 0.4196 0.4196 10,000 +0.01(+2.34%)
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%)
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.