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

Dolly Varden Silver (OP: DOLLF )

0.8435 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 30, 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 (%)
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%)
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.