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 (%)
May 29, 2020 0.3410 0.3600 0.3400 0.3513 147,500 +0.02(+6.84%)
May 28, 2020 0.3236 0.3457 0.3121 0.3288 60,395 +0.01(+2.78%)
May 27, 2020 0.3197 0.3199 0.3072 0.3199 53,029 -0.00(-0.03%)
May 26, 2020 0.3256 0.3387 0.3100 0.3200 208,616 +0.02(+5.06%)
May 22, 2020 0.3040 0.3188 0.2900 0.3046 93,000 +0.01(+1.87%)
May 21, 2020 0.2970 0.3035 0.2700 0.2990 315,878 +0.00(+0.67%)
May 20, 2020 0.2990 0.3242 0.2900 0.2970 416,836 +0.01(+2.41%)
May 19, 2020 0.3160 0.3300 0.2696 0.2900 304,749 +0.00(+0.10%)
May 18, 2020 0.2620 0.3030 0.2500 0.2897 259,894 +0.03(+10.57%)
May 15, 2020 0.2100 0.2620 0.2010 0.2620 324,500 +0.06(+27.80%)
May 14, 2020 0.2056 0.2100 0.1890 0.2050 42,000 +0.00(+2.50%)
May 13, 2020 0.2020 0.2050 0.1986 0.2000 20,985 -0.01(-3.52%)
May 12, 2020 0.1955 0.2073 0.1930 0.2073 31,200 +0.00(+0.88%)
May 11, 2020 0.2100 0.2100 0.1942 0.2055 121,909 -0.01(-5.43%)
May 08, 2020 0.2150 0.2185 0.2045 0.2173 6,700 -0.00(-0.32%)
May 07, 2020 0.2113 0.2180 0.2044 0.2180 110,586 +0.01(+3.91%)
May 06, 2020 0.2090 0.2162 0.1963 0.2098 61,978 -0.00(-0.10%)
May 05, 2020 0.2065 0.2207 0.2065 0.2100 17,600 +0.00(+1.69%)
May 04, 2020 0.2014 0.2122 0.2014 0.2065 45,353 +0.00(+0.73%)
May 01, 2020 0.2040 0.2219 0.2021 0.2050 28,600 -0.01(-4.65%)
Apr 30, 2020 0.2180 0.2248 0.2100 0.2150 16,550 -0.01(-2.27%)
Apr 29, 2020 0.2117 0.2365 0.2107 0.2200 65,876 +0.01(+4.41%)
Apr 28, 2020 0.2310 0.2420 0.2023 0.2107 97,409 -0.01(-3.39%)
Apr 27, 2020 0.2276 0.2398 0.2166 0.2181 61,427 -0.00(-1.18%)
Apr 24, 2020 0.2150 0.2250 0.2070 0.2207 144,400 +0.01(+2.65%)
Apr 23, 2020 0.2200 0.2219 0.2109 0.2150 68,004 +0.00(+1.32%)
Apr 22, 2020 0.1900 0.2125 0.1900 0.2122 88,603 +0.02(+7.72%)
Apr 21, 2020 0.2019 0.2019 0.1860 0.1970 47,400 -0.01(-2.48%)
Apr 20, 2020 0.2135 0.2270 0.1956 0.2020 55,700 -0.01(-3.81%)
Apr 17, 2020 0.2222 0.2222 0.2000 0.2100 54,700 -0.01(-4.55%)
Apr 16, 2020 0.2200 0.2275 0.2200 0.2200 12,235 -0.00(-0.99%)
Apr 15, 2020 0.2153 0.2222 0.2131 0.2222 14,600 -0.01(-3.39%)
Apr 14, 2020 0.2000 0.2352 0.2000 0.2300 585,349 +0.01(+5.02%)
Apr 13, 2020 0.1988 0.2190 0.1860 0.2190 66,420 +0.03(+16.49%)
Apr 09, 2020 0.1900 0.2110 0.1840 0.1880 114,600 +0.00(+2.68%)
Apr 08, 2020 0.1829 0.1831 0.1800 0.1831 60,731 +0.00(+1.27%)
Apr 07, 2020 0.1751 0.1836 0.1747 0.1808 38,491 +0.01(+3.31%)
Apr 06, 2020 0.1750 0.1811 0.1570 0.1750 109,325 +0.02(+15.74%)
Apr 03, 2020 0.1710 0.1710 0.1512 0.1512 21,100 -0.02(-12.35%)
Apr 02, 2020 0.1676 0.1750 0.1650 0.1725 44,450 +0.01(+7.14%)
Apr 01, 2020 0.1532 0.1700 0.1532 0.1610 30,600 -0.00(-2.42%)
Mar 31, 2020 0.1690 0.1742 0.1516 0.1650 51,070 -0.01(-5.71%)
Mar 30, 2020 0.1925 0.1998 0.1750 0.1750 96,225 -0.02(-10.71%)
Mar 27, 2020 0.2071 0.2071 0.1960 0.1960 15,400 +0.00(+1.50%)
Mar 26, 2020 0.2193 0.2280 0.1920 0.1931 110,508 -0.02(-11.42%)
Mar 25, 2020 0.1747 0.2180 0.1690 0.2180 73,424 +0.03(+19.06%)
Mar 24, 2020 0.1700 0.1950 0.1694 0.1831 176,839 +0.02(+15.30%)
Mar 23, 2020 0.1668 0.1750 0.1550 0.1588 211,509 +0.00(+2.98%)
Mar 20, 2020 0.1629 0.1640 0.1378 0.1542 68,100 +0.02(+12.23%)
Mar 19, 2020 0.1422 0.1550 0.1320 0.1374 39,838 -0.01(-5.89%)
Mar 18, 2020 0.1510 0.1525 0.1394 0.1460 26,900 -0.02(-9.32%)
Mar 17, 2020 0.1500 0.1840 0.1500 0.1610 122,312 +0.01(+7.33%)
Mar 16, 2020 0.1287 0.1665 0.1200 0.1500 185,149 +0.00(+0.54%)
Mar 13, 2020 0.1700 0.1700 0.1388 0.1492 91,300 -0.02(-10.98%)
Mar 12, 2020 0.1605 0.1724 0.1500 0.1676 96,794 -0.01(-4.23%)
Mar 11, 2020 0.1746 0.2000 0.1735 0.1750 105,150 -0.00(-2.62%)
Mar 10, 2020 0.1911 0.2000 0.1700 0.1797 177,222 -0.01(-6.41%)
Mar 09, 2020 0.2137 0.2137 0.1900 0.1920 144,338 -0.01(-7.25%)
Mar 06, 2020 0.2408 0.2408 0.2030 0.2070 392,200 -0.02(-10.00%)
Mar 05, 2020 0.2200 0.2400 0.2171 0.2300 423,090 +0.01(+4.55%)
Mar 04, 2020 0.2140 0.2236 0.2088 0.2200 220,065 +0.01(+5.01%)
Mar 03, 2020 0.2400 0.2620 0.2040 0.2095 783,859 -0.02(-6.81%)
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.