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 (%)
Dec 31, 2019 0.2600 0.2644 0.2500 0.2529 56,100 +0.00(+0.88%)
Dec 30, 2019 0.2604 0.2714 0.2500 0.2507 102,458 +0.01(+2.75%)
Dec 27, 2019 0.2480 0.2600 0.2342 0.2440 246,200 +0.00(+1.24%)
Dec 26, 2019 0.2250 0.2600 0.2250 0.2410 219,473 +0.03(+13.89%)
Dec 24, 2019 0.2040 0.2178 0.2016 0.2116 75,300 +0.00(+1.49%)
Dec 23, 2019 0.2200 0.2200 0.1950 0.2085 102,600 +0.00(+1.21%)
Dec 20, 2019 0.2051 0.2077 0.2051 0.2060 29,600 +0.00(+0.10%)
Dec 19, 2019 0.1890 0.2199 0.1890 0.2058 32,870 +0.01(+3.21%)
Dec 18, 2019 0.2000 0.2000 0.1994 0.1994 12,700 +0.00(+1.58%)
Dec 17, 2019 0.2050 0.2099 0.1963 0.1963 74,149 -0.02(-7.36%)
Dec 16, 2019 0.2100 0.2129 0.1963 0.2119 134,350 +0.01(+2.91%)
Dec 13, 2019 0.2000 0.2059 0.1991 0.2059 142,100 +0.01(+2.95%)
Dec 12, 2019 0.1974 0.2128 0.1974 0.2000 105,936 +0.00(+0.65%)
Dec 11, 2019 0.1995 0.2060 0.1950 0.1987 77,469 -0.01(-6.67%)
Dec 10, 2019 0.2100 0.2150 0.1977 0.2129 167,551 -0.02(-7.39%)
Dec 09, 2019 0.2200 0.2299 0.2100 0.2299 49,305 +0.00(+0.17%)
Dec 06, 2019 0.2452 0.2500 0.2200 0.2295 156,200 -0.00(-0.22%)
Dec 05, 2019 0.2110 0.2400 0.2110 0.2300 66,515 +0.02(+9.52%)
Dec 04, 2019 0.2381 0.2381 0.2100 0.2100 80,100 -0.02(-10.64%)
Dec 03, 2019 0.2500 0.2500 0.2182 0.2350 89,892 +0.00(+2.17%)
Dec 02, 2019 0.2351 0.2390 0.2300 0.2300 51,864 -0.01(-3.77%)
Nov 29, 2019 0.2199 0.2390 0.2199 0.2390 43,000 +0.02(+10.14%)
Nov 27, 2019 0.2100 0.2300 0.2100 0.2170 45,300 +0.01(+3.73%)
Nov 26, 2019 0.2199 0.2199 0.2014 0.2092 52,597 +0.01(+4.60%)
Nov 25, 2019 0.1800 0.2079 0.1800 0.2000 48,212 +0.01(+6.38%)
Nov 22, 2019 0.1971 0.1971 0.1824 0.1880 20,300 -0.00(-1.73%)
Nov 21, 2019 0.2020 0.2020 0.1830 0.1913 21,633 -0.01(-4.35%)
Nov 19, 2019 0.2000 0.2000 0.2000 0 -0.00(-0.99%)
Nov 18, 2019 0.2300 0.2300 0.1930 0.2020 44,500 -0.01(-3.53%)
Nov 15, 2019 0.2100 0.2100 0.2000 0.2094 139,400 -0.00(-0.05%)
Nov 14, 2019 0.2115 0.2329 0.2020 0.2095 74,000 -0.01(-4.77%)
Nov 13, 2019 0.2246 0.2257 0.2125 0.2200 121,417 +0.00(+1.29%)
Nov 12, 2019 0.2244 0.2469 0.2150 0.2172 52,153 -0.01(-4.19%)
Nov 11, 2019 0.2300 0.2300 0.2267 0.2267 15,000 +0.00(+1.07%)
Nov 08, 2019 0.2200 0.2471 0.2157 0.2243 310,300 +0.00(+0.58%)
Nov 07, 2019 0.2375 0.2475 0.2230 0.2230 43,015 -0.02(-7.08%)
Nov 06, 2019 0.2425 0.2525 0.2392 0.2400 15,725 +0.00(+0.00%)
Nov 05, 2019 0.2370 0.2525 0.2370 0.2400 46,199 -0.00(-1.40%)
Nov 04, 2019 0.2675 0.2675 0.2434 0.2434 26,300 -0.02(-7.13%)
Nov 01, 2019 0.2638 0.2762 0.2621 0.2621 4,900 +0.00(+0.23%)
Oct 31, 2019 0.2718 0.2765 0.2615 0.2615 29,961 +0.01(+4.60%)
Oct 30, 2019 0.2600 0.2699 0.2460 0.2500 35,648 -0.01(-4.58%)
Oct 29, 2019 0.2500 0.2650 0.2500 0.2620 44,881 +0.01(+4.80%)
Oct 28, 2019 0.2850 0.2850 0.2500 0.2500 99,800 -0.03(-9.09%)
Oct 25, 2019 0.3000 0.3070 0.2716 0.2750 142,700 -0.01(-2.48%)
Oct 24, 2019 0.2793 0.2900 0.2670 0.2820 183,931 +0.00(+1.44%)
Oct 23, 2019 0.2900 0.3000 0.2780 0.2780 71,364 -0.04(-12.00%)
Oct 22, 2019 0.2930 0.3159 0.2900 0.3159 4,850 +0.03(+8.93%)
Oct 21, 2019 0.3100 0.3190 0.2900 0.2900 56,800 -0.01(-2.52%)
Oct 18, 2019 0.2930 0.2975 0.2800 0.2975 42,800 +0.01(+2.59%)
Oct 17, 2019 0.2615 0.2900 0.2600 0.2900 156,449 +0.02(+8.74%)
Oct 16, 2019 0.2667 0.2667 0.2667 0.2667 2,000 +0.02(+6.68%)
Oct 15, 2019 0.2500 0.2500 0.2500 0.2500 26,500 -0.02(-5.66%)
Oct 14, 2019 0.2696 0.2696 0.2650 0.2650 47,800 -0.00(-0.15%)
Oct 11, 2019 0.2900 0.2900 0.2650 0.2654 75,100 -0.04(-14.08%)
Oct 10, 2019 0.3089 0.3089 0.3089 0.3089 1,000 +0.01(+4.71%)
Oct 09, 2019 0.3008 0.3008 0.2950 0.2950 7,200 -0.01(-1.67%)
Oct 08, 2019 0.3310 0.3310 0.3000 0.3000 26,600 +0.00(+0.00%)
Oct 07, 2019 0.2910 0.3000 0.2910 0.3000 34,600 -0.00(-0.66%)
Oct 04, 2019 0.3020 0.3191 0.3020 0.3020 6,000 -0.02(-6.21%)
Oct 02, 2019 0.3220 0.3220 0.3220 0 -0.01(-2.42%)
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.