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

Dolly Varden Silver (OP: DOLLF )

0.7195 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Oct 31, 2017 0.4800 0.4800 0.4800 0.4800 400 -0.06(-10.28%)
Oct 30, 2017 0.5490 0.5490 0.5350 0.5350 65,500 -0.00(-0.04%)
Oct 27, 2017 0.5303 0.5352 0.5303 0.5352 17,000 +0.01(+2.14%)
Oct 26, 2017 0.4970 0.5300 0.4970 0.5240 10,000 +0.02(+4.80%)
Oct 24, 2017 0.5000 0.5000 0.5000 0 -0.02(-3.12%)
Oct 23, 2017 0.4810 0.5161 0.4800 0.5161 10,010 -0.02(-4.55%)
Oct 20, 2017 0.5043 0.5248 0.5030 0.5407 10,860 +0.02(+3.19%)
Oct 18, 2017 0.5240 0.5240 0.5240 0 -0.00(-0.76%)
Oct 17, 2017 0.5388 0.5389 0.5280 0.5280 11,500 -0.05(-8.82%)
Oct 13, 2017 0.5791 0.5791 0.5791 0 +0.04(+7.26%)
Oct 12, 2017 0.5399 0.5399 0.5399 0.5399 200 -0.03(-5.28%)
Oct 11, 2017 0.5459 0.5730 0.5459 0.5700 78,240 -0.04(-6.40%)
Oct 10, 2017 0.5900 0.6090 0.5900 0.6090 2,000 +0.02(+2.54%)
Oct 06, 2017 0.5939 0.5939 0.5939 0 +0.03(+4.47%)
Oct 05, 2017 0.5650 0.5685 0.5650 0.5685 2,000 +0.03(+5.16%)
Oct 04, 2017 0.6053 0.6053 0.5406 0.5406 7,300 -0.05(-8.17%)
Oct 03, 2017 0.5800 0.6050 0.5800 0.5887 10,300 +0.02(+3.08%)
Oct 02, 2017 0.5626 0.5775 0.5625 0.5711 46,500 +0.05(+9.20%)
Sep 29, 2017 0.5809 0.5809 0.5110 0.5230 57,200 -0.04(-7.30%)
Sep 28, 2017 0.5360 0.5642 0.5344 0.5642 14,100 +0.04(+8.42%)
Sep 27, 2017 0.5400 0.5492 0.5100 0.5204 57,500 -0.04(-7.42%)
Sep 26, 2017 0.5800 0.5800 0.5621 0.5621 2,500 -0.01(-1.21%)
Sep 25, 2017 0.5801 0.5801 0.5690 0.5690 2,300 -0.04(-5.97%)
Sep 22, 2017 0.6000 0.6052 0.6000 0.6051 7,852 +0.03(+4.69%)
Sep 21, 2017 0.5780 0.5780 0.5780 0.5780 3,000 +0.02(+3.99%)
Sep 20, 2017 0.5900 0.5924 0.5558 0.5558 39,000 -0.03(-5.48%)
Sep 19, 2017 0.6200 0.6200 0.5880 0.5880 11,200 -0.01(-1.59%)
Sep 18, 2017 0.5924 0.5975 0.5843 0.5975 19,500 -0.02(-3.24%)
Sep 15, 2017 0.6200 0.6200 0.5946 0.6175 43,250 -0.02(-2.76%)
Sep 14, 2017 0.6300 0.6350 0.6129 0.6350 25,500 +0.01(+0.79%)
Sep 13, 2017 0.6436 0.6436 0.6300 0.6300 9,200 -0.02(-3.67%)
Sep 12, 2017 0.6570 0.6570 0.6470 0.6540 38,000 -0.00(-0.46%)
Sep 11, 2017 0.6634 0.6670 0.6200 0.6570 48,300 +0.00(+0.72%)
Sep 08, 2017 0.6301 0.6523 0.6200 0.6523 35,500 +0.02(+2.51%)
Sep 07, 2017 0.6372 0.6548 0.6300 0.6363 17,336 -0.02(-2.33%)
Sep 06, 2017 0.6892 0.7088 0.6433 0.6515 32,721 -0.04(-5.63%)
Sep 05, 2017 0.6510 0.6977 0.6461 0.6904 62,798 +0.02(+2.69%)
Sep 01, 2017 0.6403 0.6723 0.6333 0.6723 11,550 +0.05(+8.66%)
Aug 31, 2017 0.5800 0.6206 0.5800 0.6187 66,610 +0.04(+6.49%)
Aug 30, 2017 0.6215 0.6236 0.5810 0.5810 27,775 -0.03(-5.37%)
Aug 29, 2017 0.5900 0.6853 0.5900 0.6140 73,600 +0.05(+8.67%)
Aug 28, 2017 0.5850 0.5850 0.5650 0.5650 10,804 +0.02(+4.44%)
Aug 25, 2017 0.5560 0.5600 0.5410 0.5410 8,500 -0.03(-4.75%)
Aug 24, 2017 0.5476 0.5680 0.5476 0.5680 4,000 +0.01(+2.34%)
Aug 23, 2017 0.5281 0.5550 0.5281 0.5550 3,150 -0.01(-0.89%)
Aug 22, 2017 0.5400 0.5600 0.5302 0.5600 31,450 +0.01(+2.38%)
Aug 21, 2017 0.5500 0.5600 0.5436 0.5470 29,800 +0.05(+9.99%)
Aug 18, 2017 0.4900 0.5000 0.4900 0.4973 4,200 +0.01(+1.49%)
Aug 17, 2017 0.5344 0.5416 0.4900 0.4900 41,100 -0.05(-9.37%)
Aug 16, 2017 0.5403 0.5407 0.5264 0.5407 41,268 -0.01(-1.70%)
Aug 15, 2017 0.5529 0.5900 0.5310 0.5500 24,527 +0.02(+3.77%)
Aug 14, 2017 0.4820 0.5325 0.4760 0.5300 36,000 +0.05(+11.02%)
Aug 11, 2017 0.4544 0.4774 0.4371 0.4774 7,200 +0.03(+6.09%)
Aug 10, 2017 0.4682 0.4759 0.4500 0.4500 15,771 -0.00(-0.35%)
Aug 09, 2017 0.4400 0.4609 0.4400 0.4516 18,855 +0.03(+7.52%)
Aug 08, 2017 0.4200 0.4280 0.3924 0.4200 43,905 +0.00(+0.00%)
Aug 07, 2017 0.4200 0.4400 0.4200 0.4200 12,841 +0.01(+2.87%)
Aug 04, 2017 0.4140 0.4200 0.4083 0.4083 5,700 -0.01(-2.41%)
Aug 02, 2017 0.4184 0.4184 0.4184 0 -0.01(-2.70%)
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.