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 UNCHANGED
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 (%)
Jul 30, 2021 0.5290 0.5290 0.4855 0.5000 205,070 -0.01(-1.96%)
Jul 29, 2021 0.4418 0.5100 0.4418 0.5100 149,277 +0.09(+21.43%)
Jul 28, 2021 0.3900 0.4200 0.3800 0.4200 230,574 +0.04(+12.00%)
Jul 27, 2021 0.3483 0.3750 0.3301 0.3750 428,668 +0.03(+10.29%)
Jul 26, 2021 0.3858 0.3909 0.3359 0.3400 333,138 -0.04(-11.27%)
Jul 23, 2021 0.3800 0.3900 0.3800 0.3832 108,741 -0.00(-0.47%)
Jul 22, 2021 0.4008 0.4008 0.3797 0.3850 142,511 -0.00(-0.41%)
Jul 21, 2021 0.3909 0.3909 0.3697 0.3866 264,775 +0.01(+1.74%)
Jul 20, 2021 0.4047 0.4047 0.3800 0.3800 395,027 -0.01(-1.81%)
Jul 19, 2021 0.4000 0.4197 0.3800 0.3870 316,583 -0.02(-5.54%)
Jul 16, 2021 0.4354 0.4606 0.4096 0.4097 187,572 -0.04(-9.22%)
Jul 15, 2021 0.4800 0.4800 0.4512 0.4513 85,062 -0.02(-4.45%)
Jul 14, 2021 0.4800 0.4808 0.4632 0.4723 50,385 +0.00(+0.19%)
Jul 13, 2021 0.4737 0.4808 0.4620 0.4714 135,962 -0.01(-1.79%)
Jul 12, 2021 0.4700 0.4861 0.4700 0.4800 131,677 +0.01(+1.42%)
Jul 09, 2021 0.4743 0.4800 0.4600 0.4733 138,265 +0.02(+4.02%)
Jul 08, 2021 0.4743 0.4862 0.4341 0.4550 242,483 -0.02(-5.21%)
Jul 07, 2021 0.5000 0.5000 0.4711 0.4800 119,456 -0.02(-3.77%)
Jul 06, 2021 0.5100 0.5100 0.4870 0.4988 76,814 -0.00(-0.24%)
Jul 02, 2021 0.4940 0.5100 0.4940 0.5000 92,949 -0.01(-1.03%)
Jul 01, 2021 0.5100 0.5300 0.5052 0.5052 54,973 +0.01(+1.45%)
Jun 30, 2021 0.5100 0.5204 0.4850 0.4980 124,685 -0.01(-2.35%)
Jun 29, 2021 0.5055 0.5170 0.4918 0.5100 167,749 +0.00(+0.00%)
Jun 28, 2021 0.5207 0.5380 0.5025 0.5100 98,497 -0.00(-0.58%)
Jun 25, 2021 0.5290 0.5328 0.5113 0.5130 49,310 -0.02(-3.52%)
Jun 24, 2021 0.5058 0.5329 0.5058 0.5317 94,573 +0.01(+2.07%)
Jun 23, 2021 0.5415 0.5500 0.5100 0.5209 148,913 -0.00(-0.02%)
Jun 22, 2021 0.5161 0.5261 0.5100 0.5210 62,548 +0.00(+0.19%)
Jun 21, 2021 0.5400 0.5400 0.5170 0.5200 189,497 -0.02(-3.70%)
Jun 18, 2021 0.5499 0.5500 0.5231 0.5400 102,362 +0.00(+0.00%)
Jun 17, 2021 0.5168 0.5400 0.5108 0.5400 221,140 -0.01(-2.65%)
Jun 16, 2021 0.5621 0.5950 0.5547 0.5547 77,252 -0.01(-1.86%)
Jun 15, 2021 0.6200 0.6200 0.5600 0.5652 66,232 -0.03(-4.70%)
Jun 14, 2021 0.5825 0.6099 0.5813 0.5931 54,396 +0.01(+1.84%)
Jun 11, 2021 0.5823 0.6117 0.5823 0.5824 91,215 -0.00(-0.78%)
Jun 10, 2021 0.5685 0.5885 0.5500 0.5870 95,634 +0.02(+3.62%)
Jun 09, 2021 0.5760 0.5813 0.5368 0.5665 165,052 -0.00(-0.61%)
Jun 08, 2021 0.5988 0.5988 0.5651 0.5700 172,309 -0.03(-4.60%)
Jun 07, 2021 0.6013 0.6260 0.5840 0.5975 128,723 -0.01(-1.24%)
Jun 04, 2021 0.6300 0.6350 0.5909 0.6050 185,781 -0.01(-1.18%)
Jun 03, 2021 0.6161 0.6350 0.5910 0.6122 179,200 -0.02(-3.27%)
Jun 02, 2021 0.6300 0.6475 0.6208 0.6329 165,825 -0.00(-0.66%)
Jun 01, 2021 0.6300 0.6622 0.6274 0.6371 88,342 +0.00(+0.16%)
May 28, 2021 0.6400 0.6400 0.6239 0.6361 184,854 -0.00(-0.38%)
May 27, 2021 0.6600 0.6600 0.6291 0.6385 97,122 -0.02(-2.52%)
May 26, 2021 0.6789 0.6900 0.6400 0.6550 187,126 -0.01(-1.40%)
May 25, 2021 0.6350 0.6643 0.6300 0.6643 163,130 +0.02(+3.80%)
May 24, 2021 0.5784 0.6700 0.5784 0.6400 51,364 +0.01(+0.93%)
May 21, 2021 0.6265 0.6493 0.6105 0.6341 165,570 -0.00(-0.70%)
May 20, 2021 0.6006 0.6560 0.6006 0.6386 172,365 +0.03(+5.55%)
May 19, 2021 0.6584 0.6600 0.6050 0.6050 153,667 -0.05(-8.05%)
May 18, 2021 0.6330 0.6600 0.6200 0.6580 265,707 +0.05(+7.34%)
May 17, 2021 0.5750 0.6228 0.5750 0.6130 211,320 +0.05(+8.73%)
May 14, 2021 0.5121 0.5750 0.5121 0.5638 89,278 +0.02(+4.50%)
May 13, 2021 0.5473 0.5496 0.5200 0.5395 54,046 -0.01(-1.37%)
May 12, 2021 0.5750 0.5750 0.5465 0.5470 49,949 -0.02(-3.01%)
May 11, 2021 0.6000 0.6000 0.5536 0.5640 110,150 -0.01(-1.91%)
May 10, 2021 0.5730 0.5974 0.5600 0.5750 388,391 +0.02(+3.98%)
May 07, 2021 0.5670 0.5670 0.5400 0.5530 102,848 +0.01(+2.22%)
May 06, 2021 0.5200 0.5500 0.5165 0.5410 103,517 +0.02(+4.04%)
May 05, 2021 0.5450 0.5450 0.5181 0.5200 99,022 -0.02(-3.70%)
May 04, 2021 0.5447 0.5500 0.5200 0.5400 86,547 -0.00(-0.86%)
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.