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

Dolly Varden Silver (OP: DOLLF )

0.8200 -0.0542 (-6.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 0.8590 0.8644 0.7850 0.7995 1,616,580 +0.03(+4.22%)
Jan 30, 2023 0.7850 0.8500 0.7060 0.7671 2,130,909 +0.08(+11.99%)
Jan 27, 2023 0.7100 0.7100 0.6700 0.6850 137,990 -0.03(-4.86%)
Jan 26, 2023 0.7165 0.7200 0.6841 0.7200 122,541 +0.00(+0.49%)
Jan 25, 2023 0.7199 0.7300 0.6951 0.7165 212,194 +0.00(+0.06%)
Jan 24, 2023 0.6500 0.7200 0.6300 0.7161 330,471 +0.09(+13.99%)
Jan 23, 2023 0.6150 0.6441 0.6044 0.6282 189,937 +0.02(+2.48%)
Jan 20, 2023 0.6383 0.6383 0.6007 0.6130 82,722 -0.02(-2.70%)
Jan 19, 2023 0.5940 0.6344 0.5940 0.6300 52,616 +0.04(+5.88%)
Jan 18, 2023 0.6050 0.6490 0.5900 0.5950 137,886 -0.03(-5.22%)
Jan 17, 2023 0.6600 0.6692 0.6239 0.6278 124,006 -0.03(-4.36%)
Jan 13, 2023 0.6305 0.6583 0.6240 0.6564 129,348 +0.03(+3.96%)
Jan 12, 2023 0.6400 0.6499 0.6235 0.6314 81,676 +0.00(+0.38%)
Jan 11, 2023 0.6039 0.6550 0.6039 0.6290 65,325 +0.01(+2.36%)
Jan 10, 2023 0.6211 0.6211 0.6048 0.6145 67,852 +0.01(+1.44%)
Jan 09, 2023 0.6500 0.6500 0.6001 0.6058 191,766 -0.02(-3.07%)
Jan 06, 2023 0.5840 0.6480 0.5840 0.6250 282,910 +0.03(+5.04%)
Jan 05, 2023 0.6320 0.6600 0.5900 0.5950 203,978 -0.05(-7.52%)
Jan 04, 2023 0.6810 0.6874 0.6369 0.6434 175,718 -0.01(-1.02%)
Jan 03, 2023 0.6800 0.6984 0.6418 0.6500 166,167 -0.01(-1.92%)
Dec 30, 2022 0.7008 0.7186 0.6627 0.6627 193,114 -0.03(-4.98%)
Dec 29, 2022 0.7570 0.7570 0.6800 0.6974 92,541 -0.02(-3.34%)
Dec 28, 2022 0.7084 0.7500 0.6861 0.7215 148,008 -0.02(-2.50%)
Dec 27, 2022 0.7072 0.7680 0.6970 0.7400 174,684 +0.02(+2.78%)
Dec 23, 2022 0.6337 0.7222 0.6300 0.7200 513,133 +0.10(+15.76%)
Dec 22, 2022 0.6250 0.6316 0.5850 0.6220 141,006 +0.02(+3.67%)
Dec 21, 2022 0.6200 0.6305 0.6000 0.6000 111,273 -0.02(-3.37%)
Dec 20, 2022 0.5998 0.6592 0.5810 0.6209 295,985 +0.04(+7.05%)
Dec 19, 2022 0.7140 0.7140 0.5800 0.5800 887,645 -0.15(-20.55%)
Dec 16, 2022 0.6200 0.7392 0.5404 0.7300 639,223 +0.12(+19.63%)
Dec 15, 2022 0.5600 0.6300 0.5315 0.6102 236,517 +0.04(+6.12%)
Dec 14, 2022 0.5341 0.5751 0.5272 0.5750 98,974 +0.02(+3.73%)
Dec 13, 2022 0.5510 0.5556 0.5276 0.5543 251,190 +0.02(+4.58%)
Dec 12, 2022 0.5300 0.5398 0.5110 0.5300 238,879 +0.01(+1.86%)
Dec 09, 2022 0.4850 0.5450 0.4850 0.5203 45,613 +0.00(+0.06%)
Dec 08, 2022 0.5085 0.5780 0.5085 0.5200 160,348 -0.01(-1.89%)
Dec 07, 2022 0.5350 0.5390 0.5160 0.5300 186,842 +0.01(+1.18%)
Dec 06, 2022 0.5500 0.5500 0.5100 0.5238 232,335 -0.02(-3.32%)
Dec 05, 2022 0.6050 0.6125 0.5299 0.5418 639,294 -0.07(-11.18%)
Dec 02, 2022 0.6275 0.6450 0.5999 0.6100 285,623 -0.01(-1.29%)
Dec 01, 2022 0.5814 0.6338 0.5700 0.6180 514,424 +0.04(+6.42%)
Nov 30, 2022 0.5555 0.5890 0.5230 0.5807 346,172 +0.03(+4.95%)
Nov 29, 2022 0.5650 0.5650 0.5195 0.5533 234,114 +0.02(+4.40%)
Nov 28, 2022 0.5800 0.6000 0.5100 0.5300 124,296 -0.02(-3.97%)
Nov 25, 2022 0.5400 0.5566 0.5369 0.5519 140,159 +0.02(+3.58%)
Nov 23, 2022 0.5240 0.5999 0.4730 0.5328 327,709 -0.04(-6.53%)
Nov 22, 2022 0.4965 0.5707 0.4960 0.5700 461,029 +0.08(+16.33%)
Nov 21, 2022 0.4190 0.4960 0.4190 0.4900 265,419 +0.05(+12.41%)
Nov 18, 2022 0.4227 0.4432 0.4220 0.4359 38,070 +0.01(+1.37%)
Nov 17, 2022 0.4300 0.4448 0.4300 0.4300 15,300 -0.02(-4.70%)
Nov 16, 2022 0.4465 0.4568 0.4326 0.4512 68,487 -0.01(-1.89%)
Nov 15, 2022 0.4200 0.4599 0.4200 0.4599 52,233 +0.00(+0.97%)
Nov 14, 2022 0.4879 0.4879 0.4377 0.4555 155,410 +0.00(+0.13%)
Nov 11, 2022 0.4880 0.4880 0.4441 0.4549 60,285 +0.01(+2.69%)
Nov 10, 2022 0.4500 0.4599 0.4361 0.4430 79,086 +0.01(+1.37%)
Nov 09, 2022 0.4400 0.4400 0.4335 0.4370 77,916 -0.00(-0.64%)
Nov 08, 2022 0.4179 0.4500 0.4179 0.4398 115,869 +0.01(+3.48%)
Nov 07, 2022 0.4473 0.4512 0.4250 0.4250 234,366 -0.02(-5.24%)
Nov 04, 2022 0.4600 0.4675 0.4400 0.4485 76,902 -0.00(-0.77%)
Nov 03, 2022 0.4470 0.4520 0.4386 0.4520 23,467 +0.00(+0.04%)
Nov 02, 2022 0.5120 0.5120 0.4518 0.4518 62,311 -0.03(-6.90%)
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.