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 (%)
Jan 31, 2024 0.5100 0.5344 0.4980 0.4980 255,241 -0.01(-1.39%)
Jan 30, 2024 0.5000 0.5209 0.4830 0.5050 539,764 -0.00(-0.37%)
Jan 29, 2024 0.5400 0.5540 0.4987 0.5069 393,106 -0.04(-7.36%)
Jan 26, 2024 0.5400 0.5712 0.5330 0.5472 246,296 +0.00(+0.40%)
Jan 25, 2024 0.5579 0.5579 0.5400 0.5450 152,352 -0.01(-1.71%)
Jan 24, 2024 0.5500 0.5700 0.5486 0.5545 401,321 -0.01(-1.16%)
Jan 23, 2024 0.5780 0.5780 0.5610 0.5610 94,265 -0.01(-2.18%)
Jan 22, 2024 0.5721 0.5759 0.5640 0.5735 128,791 +0.00(+0.67%)
Jan 19, 2024 0.5743 0.5745 0.5640 0.5697 96,767 -0.00(-0.77%)
Jan 18, 2024 0.6172 0.6200 0.5601 0.5741 215,736 +0.01(+1.97%)
Jan 17, 2024 0.5950 0.5950 0.5620 0.5630 306,915 -0.02(-3.86%)
Jan 16, 2024 0.6200 0.6200 0.5770 0.5856 236,635 -0.01(-2.17%)
Jan 12, 2024 0.6100 0.6200 0.5921 0.5986 228,681 +0.01(+1.46%)
Jan 11, 2024 0.6000 0.6435 0.5900 0.5900 134,285 -0.01(-1.50%)
Jan 10, 2024 0.6250 0.6253 0.5927 0.5990 137,332 -0.01(-2.43%)
Jan 09, 2024 0.6500 0.6500 0.6042 0.6139 73,744 +0.01(+2.49%)
Jan 08, 2024 0.6400 0.6431 0.5975 0.5990 296,950 -0.03(-4.92%)
Jan 05, 2024 0.6600 0.6807 0.6287 0.6300 127,716 -0.03(-4.47%)
Jan 04, 2024 0.6344 0.6737 0.6279 0.6595 76,656 +0.02(+3.21%)
Jan 03, 2024 0.6715 0.6715 0.6211 0.6390 216,988 -0.03(-4.97%)
Jan 02, 2024 0.6414 0.6798 0.6300 0.6724 169,013 +0.02(+2.64%)
Dec 29, 2023 0.6447 0.6649 0.6300 0.6551 254,235 +0.01(+0.82%)
Dec 28, 2023 0.6500 0.6630 0.6428 0.6498 229,923 -0.00(-0.18%)
Dec 27, 2023 0.6570 0.7126 0.6510 0.6510 218,685 -0.04(-5.24%)
Dec 26, 2023 0.6900 0.7261 0.6688 0.6870 264,032 -0.01(-1.01%)
Dec 22, 2023 0.7200 0.7206 0.6825 0.6940 256,490 -0.01(-2.03%)
Dec 21, 2023 0.6440 0.7085 0.6100 0.7084 497,746 +0.11(+17.87%)
Dec 20, 2023 0.6000 0.6111 0.6000 0.6010 116,841 +0.01(+0.86%)
Dec 19, 2023 0.5698 0.6050 0.5698 0.5959 115,698 +0.02(+3.63%)
Dec 18, 2023 0.5906 0.6040 0.5646 0.5750 152,057 -0.02(-2.54%)
Dec 15, 2023 0.5950 0.5950 0.5700 0.5900 258,430 +0.00(+0.70%)
Dec 14, 2023 0.6380 0.6380 0.5753 0.5859 190,175 +0.01(+1.02%)
Dec 13, 2023 0.5460 0.5874 0.5250 0.5800 183,564 +0.06(+10.79%)
Dec 12, 2023 0.5502 0.5600 0.5200 0.5235 202,222 -0.03(-5.13%)
Dec 11, 2023 0.5700 0.5802 0.5390 0.5518 367,372 -0.03(-5.06%)
Dec 08, 2023 0.6374 0.6399 0.5725 0.5812 216,681 -0.04(-6.90%)
Dec 07, 2023 0.6200 0.6400 0.6200 0.6243 97,497 -0.02(-2.45%)
Dec 06, 2023 0.6621 0.6721 0.6338 0.6400 108,120 -0.02(-3.03%)
Dec 05, 2023 0.6380 0.6655 0.6233 0.6600 92,436 +0.02(+3.13%)
Dec 04, 2023 0.6669 0.6700 0.6315 0.6400 234,302 -0.02(-3.03%)
Dec 01, 2023 0.6970 0.6970 0.6537 0.6600 213,424 +0.00(+0.00%)
Nov 30, 2023 0.6750 0.6829 0.6472 0.6600 180,501 +0.01(+1.07%)
Nov 29, 2023 0.6439 0.6800 0.6270 0.6530 238,432 +0.00(+0.60%)
Nov 28, 2023 0.6495 0.6500 0.6300 0.6491 211,924 +0.02(+3.86%)
Nov 27, 2023 0.5900 0.6500 0.5900 0.6250 178,540 -0.02(-2.80%)
Nov 24, 2023 0.6013 0.6499 0.5911 0.6430 83,350 +0.03(+4.86%)
Nov 22, 2023 0.6040 0.6182 0.5900 0.6132 153,854 -0.01(-1.10%)
Nov 21, 2023 0.6300 0.6394 0.6061 0.6200 129,029 +0.01(+1.32%)
Nov 20, 2023 0.6285 0.6364 0.6010 0.6119 152,290 -0.02(-2.87%)
Nov 17, 2023 0.6055 0.6300 0.6031 0.6300 157,595 +0.02(+2.76%)
Nov 16, 2023 0.6000 0.6150 0.6000 0.6131 251,900 +0.01(+2.18%)
Nov 15, 2023 0.6200 0.6200 0.5979 0.6000 154,537 -0.02(-3.23%)
Nov 14, 2023 0.5900 0.6200 0.5900 0.6200 223,311 +0.04(+7.62%)
Nov 13, 2023 0.5712 0.5971 0.5680 0.5761 252,263 +0.00(+0.72%)
Nov 10, 2023 0.5765 0.5850 0.5711 0.5720 215,754 +0.00(+0.35%)
Nov 09, 2023 0.5600 0.5850 0.5600 0.5700 95,796 +0.01(+1.79%)
Nov 08, 2023 0.5810 0.5850 0.5600 0.5600 184,645 -0.00(-0.36%)
Nov 07, 2023 0.5624 0.5841 0.5571 0.5620 161,982 -0.01(-1.40%)
Nov 06, 2023 0.5900 0.5999 0.5659 0.5700 215,816 -0.02(-2.78%)
Nov 03, 2023 0.5400 0.5865 0.5210 0.5863 458,376 +0.04(+7.36%)
Nov 02, 2023 0.5600 0.5600 0.5300 0.5461 187,763 -0.01(-1.28%)
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.