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

Dolly Varden Silver (OP: DOLLF )

0.7378 +0.0178 (+2.47%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 9, 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 (%)
Apr 30, 2021 0.5600 0.5600 0.5201 0.5231 53,900 -0.01(-1.30%)
Apr 29, 2021 0.5600 0.5663 0.5204 0.5300 44,805 -0.03(-5.36%)
Apr 28, 2021 0.5280 0.5600 0.5220 0.5600 117,656 +0.02(+4.28%)
Apr 27, 2021 0.5228 0.5411 0.5228 0.5370 59,035 +0.01(+2.64%)
Apr 26, 2021 0.5670 0.5670 0.5180 0.5232 44,069 -0.02(-3.11%)
Apr 23, 2021 0.5399 0.5440 0.5277 0.5400 68,700 +0.01(+2.70%)
Apr 22, 2021 0.5110 0.5570 0.5110 0.5258 54,233 -0.01(-2.63%)
Apr 21, 2021 0.5200 0.5483 0.5105 0.5400 86,619 +0.02(+4.29%)
Apr 20, 2021 0.5321 0.5395 0.5145 0.5178 72,047 -0.01(-2.30%)
Apr 19, 2021 0.5499 0.5499 0.5184 0.5300 84,408 -0.01(-1.40%)
Apr 16, 2021 0.5479 0.5479 0.5268 0.5375 85,400 -0.00(-0.41%)
Apr 15, 2021 0.4800 0.5400 0.4800 0.5397 184,982 +0.04(+9.03%)
Apr 14, 2021 0.5056 0.5228 0.4850 0.4950 179,326 -0.01(-1.49%)
Apr 13, 2021 0.5367 0.5450 0.5010 0.5025 210,209 -0.04(-6.77%)
Apr 12, 2021 0.5400 0.5560 0.5126 0.5390 194,326 -0.00(-0.55%)
Apr 09, 2021 0.5425 0.5520 0.5370 0.5420 69,400 -0.01(-1.45%)
Apr 08, 2021 0.5475 0.5500 0.5400 0.5500 79,855 +0.01(+1.93%)
Apr 07, 2021 0.5631 0.5631 0.5300 0.5396 106,796 -0.02(-2.86%)
Apr 06, 2021 0.5388 0.5660 0.5350 0.5555 124,855 +0.01(+1.39%)
Apr 05, 2021 0.5400 0.5600 0.5270 0.5479 274,731 +0.00(+0.40%)
Apr 01, 2021 0.5290 0.5640 0.5290 0.5457 174,600 +0.03(+5.67%)
Mar 31, 2021 0.5000 0.5290 0.4991 0.5164 115,798 +0.02(+4.32%)
Mar 30, 2021 0.5039 0.5200 0.4800 0.4950 204,411 -0.03(-6.43%)
Mar 29, 2021 0.4976 0.5290 0.4976 0.5290 118,083 +0.01(+2.12%)
Mar 26, 2021 0.4901 0.5250 0.4901 0.5180 162,100 +0.02(+4.65%)
Mar 25, 2021 0.5102 0.5209 0.4904 0.4950 256,516 -0.02(-2.94%)
Mar 24, 2021 0.5293 0.5293 0.4950 0.5100 113,386 -0.01(-1.92%)
Mar 23, 2021 0.5175 0.5383 0.5100 0.5200 69,177 +0.00(+0.00%)
Mar 22, 2021 0.5268 0.5482 0.5085 0.5200 153,279 -0.02(-3.90%)
Mar 19, 2021 0.5600 0.5600 0.5380 0.5411 140,400 -0.01(-1.62%)
Mar 18, 2021 0.5900 0.5913 0.5500 0.5500 97,717 -0.03(-5.17%)
Mar 17, 2021 0.5491 0.5830 0.5357 0.5800 125,819 +0.03(+6.42%)
Mar 16, 2021 0.5530 0.6100 0.5415 0.5450 66,861 -0.02(-4.25%)
Mar 15, 2021 0.5581 0.6070 0.5384 0.5692 329,014 +0.00(+0.55%)
Mar 12, 2021 0.5680 0.5864 0.5600 0.5661 157,200 +0.00(+0.05%)
Mar 11, 2021 0.5654 0.5844 0.5560 0.5658 116,522 +0.01(+1.02%)
Mar 10, 2021 0.5667 0.6000 0.5483 0.5601 179,756 -0.01(-1.74%)
Mar 09, 2021 0.5500 0.5800 0.5401 0.5700 122,332 +0.04(+7.55%)
Mar 08, 2021 0.5285 0.5550 0.5061 0.5300 220,238 +0.01(+1.90%)
Mar 05, 2021 0.5100 0.5489 0.4892 0.5201 527,500 -0.01(-1.87%)
Mar 04, 2021 0.5850 0.5850 0.5211 0.5300 272,977 -0.03(-6.19%)
Mar 03, 2021 0.5745 0.6105 0.5515 0.5650 253,210 -0.02(-3.27%)
Mar 02, 2021 0.5500 0.6066 0.5500 0.5841 231,557 +0.03(+6.20%)
Mar 01, 2021 0.5900 0.6279 0.5492 0.5500 182,251 -0.03(-4.46%)
Feb 26, 2021 0.6100 0.6100 0.5500 0.5757 423,800 -0.02(-3.73%)
Feb 25, 2021 0.6600 0.6600 0.5937 0.5980 227,467 -0.04(-6.56%)
Feb 24, 2021 0.6150 0.6709 0.6150 0.6400 671,467 +0.01(+1.28%)
Feb 23, 2021 0.6500 0.6600 0.5975 0.6319 317,497 -0.01(-1.71%)
Feb 22, 2021 0.5750 0.6500 0.5680 0.6429 1,089,708 +0.09(+16.89%)
Feb 19, 2021 0.5200 0.5559 0.5100 0.5500 496,700 +0.05(+10.00%)
Feb 18, 2021 0.5151 0.5200 0.4962 0.5000 195,860 -0.01(-1.96%)
Feb 17, 2021 0.5411 0.5496 0.5047 0.5100 837,276 -0.05(-8.44%)
Feb 16, 2021 0.5476 0.6000 0.5300 0.5570 410,674 +0.02(+3.63%)
Feb 12, 2021 0.5650 0.5677 0.5300 0.5375 323,800 -0.01(-2.29%)
Feb 11, 2021 0.5560 0.5853 0.5434 0.5501 92,253 -0.01(-2.08%)
Feb 10, 2021 0.5750 0.6070 0.5504 0.5618 196,682 +0.00(+0.32%)
Feb 09, 2021 0.5774 0.6000 0.5502 0.5600 233,285 -0.01(-0.99%)
Feb 08, 2021 0.5700 0.6000 0.5600 0.5656 251,645 +0.00(+0.11%)
Feb 05, 2021 0.5915 0.6100 0.5523 0.5650 343,500 -0.01(-2.06%)
Feb 04, 2021 0.5600 0.6000 0.5330 0.5769 538,102 +0.01(+2.00%)
Feb 03, 2021 0.6145 0.6166 0.5600 0.5656 228,130 -0.03(-5.39%)
Feb 02, 2021 0.6001 0.6600 0.5600 0.5978 393,675 -0.06(-9.42%)
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.