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, 2018 0.4400 0.4400 0.4134 0.4134 8,000 -0.03(-6.04%)
May 30, 2018 0.4389 0.4400 0.4154 0.4400 7,500 +0.02(+3.70%)
May 29, 2018 0.4187 0.4396 0.4125 0.4243 46,308 -0.01(-2.17%)
May 25, 2018 0.4337 0.4337 0.4337 0 -0.01(-1.43%)
May 24, 2018 0.4701 0.4701 0.4297 0.4400 9,137 -0.04(-8.33%)
May 23, 2018 0.4629 0.4800 0.4470 0.4800 105,700 +0.01(+1.63%)
May 22, 2018 0.4410 0.4723 0.4410 0.4723 4,500 +0.05(+11.13%)
May 21, 2018 0.4500 0.4600 0.4250 0.4250 44,500 -0.02(-4.11%)
May 17, 2018 0.4432 0.4432 0.4432 0 -0.01(-1.59%)
May 16, 2018 0.4504 0.4530 0.4423 0.4503 16,300 +0.01(+2.12%)
May 15, 2018 0.4410 0.4410 0.4410 0.4410 500 -0.01(-2.65%)
May 14, 2018 0.4877 0.4878 0.4500 0.4530 33,600 -0.00(-0.98%)
May 11, 2018 0.4712 0.4880 0.4575 0.4575 14,000 -0.02(-4.09%)
May 10, 2018 0.4635 0.4770 0.4423 0.4770 10,000 +0.03(+6.76%)
May 09, 2018 0.4416 0.4473 0.4338 0.4468 31,730 +0.01(+1.55%)
May 08, 2018 0.4400 0.4400 0.4266 0.4400 17,600 +0.00(+0.00%)
May 07, 2018 0.4310 0.4400 0.4200 0.4400 25,922 -0.00(-0.11%)
May 04, 2018 0.4560 0.4596 0.4210 0.4405 107,300 -0.02(-3.57%)
May 03, 2018 0.4491 0.4680 0.4487 0.4568 54,730 -0.02(-3.83%)
May 02, 2018 0.4837 0.4837 0.4560 0.4750 87,300 -0.00(-0.29%)
May 01, 2018 0.4600 0.4860 0.4409 0.4764 144,050 -0.01(-1.92%)
Apr 30, 2018 0.5171 0.5500 0.4756 0.4857 138,390 -0.04(-8.36%)
Apr 27, 2018 0.5157 0.5300 0.5157 0.5300 24,466 +0.00(+0.00%)
Apr 26, 2018 0.5477 0.5570 0.5300 0.5300 14,412 -0.02(-3.65%)
Apr 25, 2018 0.5300 0.5501 0.5140 0.5501 32,330 +0.03(+4.76%)
Apr 24, 2018 0.5400 0.5400 0.5251 0.5251 6,500 -0.00(-0.17%)
Apr 23, 2018 0.5405 0.5500 0.5260 0.5260 38,100 -0.03(-5.97%)
Apr 20, 2018 0.5640 0.5650 0.5500 0.5594 30,000 -0.01(-0.99%)
Apr 19, 2018 0.5728 0.5750 0.5649 0.5650 47,320 -0.01(-1.29%)
Apr 18, 2018 0.5671 0.5822 0.5561 0.5724 30,200 +0.00(+0.60%)
Apr 17, 2018 0.5450 0.5830 0.5400 0.5690 19,190 +0.01(+1.46%)
Apr 16, 2018 0.5600 0.5686 0.5500 0.5608 26,945 +0.00(+0.63%)
Apr 13, 2018 0.5613 0.5613 0.5270 0.5573 29,680 -0.03(-4.85%)
Apr 12, 2018 0.5491 0.5857 0.5427 0.5857 19,267 +0.04(+7.86%)
Apr 11, 2018 0.5598 0.5800 0.5430 0.5430 43,251 -0.01(-2.62%)
Apr 10, 2018 0.5553 0.5750 0.5256 0.5576 31,750 +0.01(+2.31%)
Apr 09, 2018 0.5502 0.5560 0.5000 0.5450 129,950 -0.00(-0.19%)
Apr 06, 2018 0.5499 0.5499 0.5425 0.5460 12,250 +0.01(+1.95%)
Apr 05, 2018 0.5318 0.5358 0.5318 0.5356 6,000 -0.02(-2.78%)
Apr 04, 2018 0.5100 0.5580 0.5100 0.5509 7,580 +0.01(+1.34%)
Apr 03, 2018 0.5471 0.5471 0.5436 0.5436 5,100 +0.00(+0.67%)
Apr 02, 2018 0.5330 0.5458 0.5157 0.5400 19,900 +0.00(+0.00%)
Mar 29, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.77%)
Mar 28, 2018 0.5396 0.5554 0.5288 0.5359 64,500 -0.02(-2.85%)
Mar 27, 2018 0.5500 0.5650 0.5489 0.5516 38,300 -0.03(-5.71%)
Mar 26, 2018 0.5700 0.5850 0.5574 0.5850 32,830 +0.02(+3.74%)
Mar 23, 2018 0.5666 0.5900 0.5538 0.5639 72,583 +0.00(+0.86%)
Mar 22, 2018 0.5980 0.5980 0.5478 0.5591 35,000 -0.01(-1.50%)
Mar 21, 2018 0.5851 0.5851 0.5600 0.5676 16,000 +0.04(+7.09%)
Mar 20, 2018 0.5680 0.5707 0.5300 0.5300 30,390 -0.05(-8.54%)
Mar 19, 2018 0.5850 0.5850 0.5619 0.5795 13,500 -0.01(-0.94%)
Mar 16, 2018 0.5675 0.5850 0.5674 0.5850 11,150 +0.02(+4.22%)
Mar 15, 2018 0.5900 0.6008 0.5300 0.5613 94,462 -0.04(-6.28%)
Mar 14, 2018 0.6290 0.6290 0.5900 0.5989 6,100 -0.00(-0.71%)
Mar 13, 2018 0.6090 0.6100 0.5670 0.6032 78,500 -0.01(-1.53%)
Mar 12, 2018 0.5959 0.6132 0.5800 0.6126 23,950 +0.03(+4.30%)
Mar 09, 2018 0.6100 0.6100 0.5862 0.5873 23,100 -0.01(-2.10%)
Mar 08, 2018 0.6086 0.6086 0.5741 0.5999 2,200 -0.01(-1.48%)
Mar 07, 2018 0.5728 0.6089 0.5728 0.6089 3,800 +0.00(+0.07%)
Mar 06, 2018 0.6050 0.6093 0.5800 0.6085 28,800 +0.03(+4.91%)
Mar 05, 2018 0.5821 0.6160 0.5670 0.5800 17,660 -0.03(-4.43%)
Mar 02, 2018 0.5616 0.6069 0.5616 0.6069 42,600 -0.00(-0.15%)
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.