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

Dolly Varden Silver (OP: DOLLF )

0.7273 -0.0128 (-1.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
Jul 31, 2023 0.5000 0.5805 0.5000 0.5700 296,048 +0.04(+8.14%)
Jul 28, 2023 0.5269 0.5400 0.5130 0.5271 369,259 +0.01(+2.75%)
Jul 27, 2023 0.5563 0.5878 0.5130 0.5130 178,151 -0.06(-9.81%)
Jul 26, 2023 0.5700 0.5800 0.5500 0.5688 144,091 +0.01(+1.57%)
Jul 25, 2023 0.5650 0.5800 0.5408 0.5600 230,738 -0.01(-1.75%)
Jul 24, 2023 0.5681 0.5800 0.5600 0.5700 119,072 -0.01(-1.55%)
Jul 21, 2023 0.5820 0.5874 0.5600 0.5790 73,520 -0.01(-1.11%)
Jul 20, 2023 0.5600 0.6100 0.5599 0.5855 47,624 +0.02(+2.90%)
Jul 19, 2023 0.5880 0.5958 0.5516 0.5690 202,729 -0.02(-2.70%)
Jul 18, 2023 0.5581 0.5962 0.5581 0.5848 126,645 +0.02(+4.09%)
Jul 17, 2023 0.5765 0.6074 0.5600 0.5618 352,793 -0.04(-6.04%)
Jul 14, 2023 0.6227 0.6300 0.5939 0.5979 213,326 -0.03(-4.04%)
Jul 13, 2023 0.6600 0.6600 0.6100 0.6231 268,001 +0.01(+1.04%)
Jul 12, 2023 0.5415 0.6259 0.5340 0.6167 352,024 +0.06(+10.46%)
Jul 11, 2023 0.5320 0.5666 0.5320 0.5583 34,471 -0.01(-1.15%)
Jul 10, 2023 0.5670 0.5699 0.5350 0.5648 98,659 +0.03(+4.98%)
Jul 07, 2023 0.5730 0.5730 0.5345 0.5380 42,447 +0.01(+2.48%)
Jul 06, 2023 0.5519 0.5590 0.5200 0.5250 122,076 -0.03(-6.08%)
Jul 05, 2023 0.5616 0.5700 0.5437 0.5590 210,201 -0.01(-1.50%)
Jul 03, 2023 0.5640 0.5700 0.5580 0.5675 53,694 -0.00(-0.44%)
Jun 30, 2023 0.5500 0.5700 0.5401 0.5700 116,127 +0.02(+3.64%)
Jun 29, 2023 0.5226 0.5670 0.5020 0.5500 237,543 +0.01(+1.48%)
Jun 28, 2023 0.5500 0.5618 0.5332 0.5420 140,333 -0.01(-1.45%)
Jun 27, 2023 0.5800 0.5900 0.5500 0.5500 154,730 +0.00(+0.00%)
Jun 26, 2023 0.5089 0.5744 0.5089 0.5500 212,938 +0.05(+9.17%)
Jun 23, 2023 0.4937 0.5100 0.4937 0.5038 191,187 +0.01(+2.05%)
Jun 22, 2023 0.5040 0.5100 0.4800 0.4937 105,690 -0.01(-1.65%)
Jun 21, 2023 0.5100 0.5121 0.4800 0.5020 93,811 +0.01(+2.22%)
Jun 20, 2023 0.4950 0.5200 0.4800 0.4911 317,143 +0.02(+4.49%)
Jun 16, 2023 0.5100 0.5220 0.4663 0.4700 602,945 -0.04(-8.44%)
Jun 15, 2023 0.5252 0.5400 0.5000 0.5133 487,432 -0.03(-4.94%)
Jun 14, 2023 0.5770 0.5862 0.5312 0.5400 372,007 -0.03(-5.38%)
Jun 13, 2023 0.5700 0.5916 0.5650 0.5707 232,606 -0.01(-1.11%)
Jun 12, 2023 0.5800 0.5944 0.5700 0.5771 204,456 -0.01(-2.19%)
Jun 09, 2023 0.6000 0.6079 0.5876 0.5900 119,430 -0.01(-1.04%)
Jun 08, 2023 0.6000 0.6174 0.5880 0.5962 241,394 -0.00(-0.63%)
Jun 07, 2023 0.6070 0.6480 0.6000 0.6000 115,718 -0.02(-3.83%)
Jun 06, 2023 0.6287 0.6287 0.6101 0.6239 100,593 -0.01(-0.98%)
Jun 05, 2023 0.6500 0.6500 0.6100 0.6301 108,362 +0.00(+0.02%)
Jun 02, 2023 0.6594 0.6700 0.6241 0.6300 129,972 -0.03(-4.55%)
Jun 01, 2023 0.6054 0.6600 0.5983 0.6600 168,091 +0.05(+8.20%)
May 31, 2023 0.6100 0.6190 0.5910 0.6100 142,422 +0.01(+0.83%)
May 30, 2023 0.6000 0.6271 0.5912 0.6050 162,360 +0.00(+0.40%)
May 26, 2023 0.6058 0.6380 0.6000 0.6026 184,412 +0.00(+0.43%)
May 25, 2023 0.5900 0.6200 0.5897 0.6000 299,494 -0.00(-0.30%)
May 24, 2023 0.6210 0.6395 0.5900 0.6018 248,242 -0.04(-6.63%)
May 23, 2023 0.6233 0.6666 0.6210 0.6445 146,572 -0.01(-1.47%)
May 22, 2023 0.6229 0.6849 0.6229 0.6541 160,241 +0.03(+4.66%)
May 19, 2023 0.6079 0.6532 0.6079 0.6250 247,778 -0.00(-0.71%)
May 18, 2023 0.6294 0.6503 0.6200 0.6295 153,187 -0.00(-0.41%)
May 17, 2023 0.6600 0.6600 0.6160 0.6321 290,560 -0.00(-0.52%)
May 16, 2023 0.6222 0.6456 0.6160 0.6354 278,376 +0.00(+0.68%)
May 15, 2023 0.6500 0.6718 0.6310 0.6311 259,308 -0.02(-3.21%)
May 12, 2023 0.7000 0.7000 0.6500 0.6520 266,177 -0.03(-4.12%)
May 11, 2023 0.6810 0.7050 0.6656 0.6800 309,008 -0.01(-1.00%)
May 10, 2023 0.7250 0.7417 0.6869 0.6869 308,862 -0.04(-5.12%)
May 09, 2023 0.8150 0.8200 0.7210 0.7240 390,807 -0.04(-5.22%)
May 08, 2023 0.7700 0.7927 0.7600 0.7639 338,421 -0.01(-0.79%)
May 05, 2023 0.7740 0.7845 0.7600 0.7700 159,225 +0.01(+1.32%)
May 04, 2023 0.7798 0.7900 0.7600 0.7600 206,939 +0.00(+0.09%)
May 03, 2023 0.7950 0.7950 0.7511 0.7593 162,412 -0.03(-3.89%)
May 02, 2023 0.7500 0.7936 0.7411 0.7900 278,897 +0.03(+3.95%)
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.