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

Dolly Varden Silver (OP: DOLLF )

0.8440 +0.0005 (+0.06%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Feb 28, 2019 0.3600 0.3600 0.3600 0.3600 6,000 +0.02(+5.82%)
Feb 27, 2019 0.3402 0.3402 0.3402 0.3402 3,000 -0.02(-5.50%)
Feb 26, 2019 0.3596 0.3618 0.3300 0.3600 28,672 +0.00(+1.18%)
Feb 25, 2019 0.3600 0.3722 0.3400 0.3558 16,175 +0.02(+4.65%)
Feb 22, 2019 0.3400 0.3400 0.3300 0.3400 8,800 -0.00(-0.26%)
Feb 21, 2019 0.3374 0.3410 0.3374 0.3409 63,000 -0.02(-4.78%)
Feb 20, 2019 0.3600 0.3600 0.3580 0.3580 19,500 -0.02(-4.28%)
Feb 19, 2019 0.3700 0.3759 0.3680 0.3740 34,064 +0.02(+6.86%)
Feb 15, 2019 0.3585 0.3585 0.3305 0.3500 36,300 -0.01(-2.34%)
Feb 14, 2019 0.3547 0.3584 0.3547 0.3584 3,636 +0.03(+7.89%)
Feb 13, 2019 0.3420 0.3647 0.3322 0.3322 7,900 -0.01(-1.72%)
Feb 12, 2019 0.3380 0.3380 0.3380 0.3380 2,000 +0.00(+1.20%)
Feb 11, 2019 0.3244 0.3340 0.3244 0.3340 2,700 +0.02(+7.78%)
Feb 08, 2019 0.3000 0.3099 0.3000 0.3099 8,000 +0.01(+3.47%)
Feb 07, 2019 0.2940 0.3000 0.2940 0.2995 8,700 -0.01(-3.39%)
Feb 06, 2019 0.3090 0.3100 0.3090 0.3100 9,200 -0.00(-0.64%)
Feb 05, 2019 0.3140 0.3140 0.3120 0.3120 2,400 -0.00(-0.64%)
Feb 04, 2019 0.3140 0.3200 0.3140 0.3140 14,000 -0.01(-1.88%)
Feb 01, 2019 0.3127 0.3200 0.3119 0.3200 12,500 +0.03(+8.84%)
Jan 31, 2019 0.3140 0.3140 0.2940 0.2940 29,600 -0.03(-8.53%)
Jan 30, 2019 0.3185 0.3238 0.3138 0.3214 61,510 +0.01(+2.03%)
Jan 29, 2019 0.3411 0.3411 0.2903 0.3150 35,500 +0.00(+0.32%)
Jan 28, 2019 0.3204 0.3400 0.3102 0.3140 84,140 -0.02(-4.85%)
Jan 25, 2019 0.3186 0.3337 0.3186 0.3300 28,900 +0.03(+10.74%)
Jan 24, 2019 0.2980 0.2980 0.2980 0.2980 2,000 +0.02(+6.43%)
Jan 23, 2019 0.2800 0.2800 0.2800 0.2800 100 +0.00(+1.08%)
Jan 22, 2019 0.2793 0.2800 0.2650 0.2770 27,699 -0.06(-16.77%)
Jan 17, 2019 0.3328 0.3328 0.3328 0 -0.00(-0.60%)
Jan 16, 2019 0.3045 0.3363 0.3045 0.3348 8,200 +0.03(+8.84%)
Jan 14, 2019 0.3076 0.3076 0.3076 0 -0.02(-7.35%)
Jan 11, 2019 0.3419 0.3419 0.3130 0.3320 14,300 -0.03(-9.04%)
Jan 10, 2019 0.3304 0.3650 0.3304 0.3650 19,924 +0.02(+6.01%)
Jan 09, 2019 0.3500 0.3807 0.3443 0.3443 9,024 -0.01(-1.63%)
Jan 08, 2019 0.3646 0.3790 0.3500 0.3500 107,000 -0.01(-4.03%)
Jan 07, 2019 0.3400 0.4000 0.3400 0.3647 31,125 +0.05(+16.89%)
Jan 04, 2019 0.3517 0.3529 0.3120 0.3120 27,600 -0.04(-10.34%)
Jan 03, 2019 0.3480 0.3480 0.3480 0.3480 7,500 +0.01(+3.88%)
Jan 02, 2019 0.3400 0.3400 0.3350 0.3350 3,100 -0.01(-3.76%)
Dec 31, 2018 0.3481 0.3481 0.3481 0.3481 1,000 +0.01(+2.62%)
Dec 28, 2018 0.3392 0.3392 0.3392 0.3392 4,500 +0.02(+6.00%)
Dec 27, 2018 0.3200 0.3282 0.3130 0.3200 189,564 +0.00(+0.00%)
Dec 26, 2018 0.3300 0.3300 0.3200 0.3200 5,000 -0.03(-7.91%)
Dec 24, 2018 0.3040 0.3475 0.3040 0.3475 10,700 +0.08(+27.76%)
Dec 21, 2018 0.2938 0.2938 0.2720 0.2720 6,000 -0.02(-7.42%)
Dec 20, 2018 0.3000 0.3000 0.2938 0.2938 25,190 +0.02(+6.06%)
Dec 17, 2018 0.2770 0.2770 0.2770 0 -0.03(-8.37%)
Dec 14, 2018 0.3023 0.3023 0.3023 50 +0.00(+0.00%)
Dec 13, 2018 0.3023 0.3023 0.3023 0.3023 1,200 +0.00(+0.17%)
Dec 11, 2018 0.3018 0.3018 0.3018 0 -0.00(-1.05%)
Dec 10, 2018 0.3050 0.3050 0.3050 0.3050 3,000 -0.00(-0.46%)
Dec 07, 2018 0.3050 0.3064 0.3035 0.3064 3,700 +0.00(+0.03%)
Dec 06, 2018 0.3112 0.3191 0.3063 0.3063 11,900 -0.01(-2.45%)
Dec 04, 2018 0.3140 0.3140 0.3140 0.3140 4,000 +0.05(+21.10%)
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.