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 31, 2019 0.1571 0.1609 0.1354 0.1554 67,700 -0.01(-4.37%)
May 30, 2019 0.1500 0.1625 0.1400 0.1625 82,315 +0.01(+7.97%)
May 29, 2019 0.1400 0.1600 0.1400 0.1505 22,000 +0.01(+4.88%)
May 28, 2019 0.1522 0.1564 0.1435 0.1435 7,950 -0.00(-1.24%)
May 24, 2019 0.1510 0.1510 0.1453 0.1453 48,600 -0.01(-3.65%)
May 21, 2019 0.1508 0.1508 0.1508 0 -0.01(-3.33%)
May 20, 2019 0.1605 0.1661 0.1560 0.1560 61,500 -0.01(-3.70%)
May 17, 2019 0.1661 0.1790 0.1620 0.1620 37,900 -0.01(-4.71%)
May 16, 2019 0.1807 0.1807 0.1700 0.1700 13,300 +0.00(+2.35%)
May 15, 2019 0.1640 0.1661 0.1640 0.1661 1,404 -0.00(-2.29%)
May 14, 2019 0.1795 0.1825 0.1671 0.1700 43,000 -0.01(-5.03%)
May 13, 2019 0.1900 0.1900 0.1762 0.1790 23,000 -0.02(-9.64%)
May 10, 2019 0.2000 0.2000 0.1900 0.1981 18,800 -0.01(-3.37%)
May 09, 2019 0.2320 0.2320 0.1950 0.2050 84,108 -0.03(-13.10%)
May 08, 2019 0.2495 0.2495 0.2320 0.2359 4,100 -0.01(-4.69%)
May 07, 2019 0.2500 0.2500 0.2475 0.2475 2,300 -0.00(-0.04%)
May 06, 2019 0.2252 0.2476 0.2252 0.2476 24,256 -0.02(-8.30%)
May 03, 2019 0.2585 0.2700 0.2585 0.2700 10,100 +0.02(+8.00%)
Apr 29, 2019 0.2500 0.2500 0.2500 0 -0.00(-0.28%)
Apr 26, 2019 0.2700 0.2700 0.2507 0.2507 8,000 +0.01(+3.38%)
Apr 24, 2019 0.2425 0.2425 0.2425 0 -0.03(-11.20%)
Apr 23, 2019 0.2443 0.2731 0.2443 0.2731 11,550 +0.01(+3.06%)
Apr 22, 2019 0.2750 0.2750 0.2650 0.2650 4,000 +0.01(+4.95%)
Apr 18, 2019 0.2576 0.2597 0.2500 0.2525 64,900 -0.01(-4.72%)
Apr 17, 2019 0.2730 0.2730 0.2650 0.2650 13,900 -0.01(-2.97%)
Apr 16, 2019 0.3000 0.3000 0.2731 0.2731 4,600 +0.00(+0.40%)
Apr 15, 2019 0.2720 0.2720 0.2720 0.2720 3,000 -0.01(-3.95%)
Apr 09, 2019 0.2832 0.2832 0.2832 0 +0.00(+1.29%)
Apr 08, 2019 0.2730 0.2796 0.2730 0.2796 5,000 +0.00(+0.22%)
Apr 04, 2019 0.2790 0.2790 0.2790 0 -0.01(-3.93%)
Apr 02, 2019 0.2904 0.2904 0.2904 0 +0.01(+1.89%)
Apr 01, 2019 0.2840 0.2900 0.2840 0.2850 14,300 -0.01(-1.72%)
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%)
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.