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 (%)
Mar 31, 2022 0.6540 0.6720 0.6431 0.6560 84,605 +0.01(+1.86%)
Mar 30, 2022 0.6700 0.6864 0.6401 0.6440 158,682 -0.03(-3.84%)
Mar 29, 2022 0.6860 0.6860 0.6466 0.6697 128,272 +0.00(+0.54%)
Mar 28, 2022 0.6653 0.6760 0.6500 0.6661 285,420 +0.00(+0.18%)
Mar 25, 2022 0.6627 0.6849 0.6506 0.6649 138,132 -0.00(-0.46%)
Mar 24, 2022 0.6607 0.6819 0.6575 0.6680 142,734 +0.02(+2.77%)
Mar 23, 2022 0.6830 0.6900 0.6288 0.6500 177,142 -0.02(-2.99%)
Mar 22, 2022 0.6320 0.6824 0.5998 0.6700 281,895 +0.04(+6.35%)
Mar 21, 2022 0.5583 0.6327 0.5583 0.6300 172,488 +0.10(+19.14%)
Mar 18, 2022 0.5570 0.5911 0.5175 0.5288 278,393 -0.03(-4.89%)
Mar 17, 2022 0.5900 0.6489 0.5560 0.5560 199,582 -0.02(-3.96%)
Mar 16, 2022 0.6670 0.6670 0.5700 0.5789 145,031 -0.00(-0.19%)
Mar 15, 2022 0.5939 0.6280 0.5800 0.5800 107,345 -0.02(-3.33%)
Mar 14, 2022 0.6730 0.6730 0.6000 0.6000 250,691 -0.08(-11.62%)
Mar 11, 2022 0.6925 0.6962 0.6694 0.6789 176,574 +0.01(+1.59%)
Mar 10, 2022 0.6800 0.6850 0.6601 0.6683 192,084 -0.01(-1.71%)
Mar 09, 2022 0.6800 0.6800 0.6575 0.6799 95,077 -0.00(-0.01%)
Mar 08, 2022 0.6800 0.6877 0.6472 0.6800 278,697 +0.03(+4.62%)
Mar 07, 2022 0.6680 0.6793 0.6470 0.6500 323,325 -0.02(-2.69%)
Mar 04, 2022 0.6417 0.6700 0.6417 0.6680 182,380 +0.04(+6.03%)
Mar 03, 2022 0.6500 0.6500 0.6200 0.6300 71,501 -0.01(-1.33%)
Mar 02, 2022 0.6310 0.6500 0.6060 0.6385 87,285 -0.00(-0.22%)
Mar 01, 2022 0.6150 0.6500 0.6000 0.6399 153,766 +0.04(+6.65%)
Feb 28, 2022 0.6231 0.6371 0.5887 0.6000 102,286 -0.02(-3.23%)
Feb 25, 2022 0.6077 0.6200 0.6100 0.6200 106,715 -0.00(-0.40%)
Feb 24, 2022 0.6450 0.6480 0.5952 0.6225 96,097 -0.00(-0.24%)
Feb 23, 2022 0.5700 0.6400 0.5700 0.6240 130,078 +0.04(+6.67%)
Feb 22, 2022 0.6234 0.6234 0.5763 0.5850 204,504 -0.04(-5.65%)
Feb 18, 2022 0.6200 0 -0.04(-6.06%)
Feb 17, 2022 0.6500 0.6747 0.6301 0.6600 196,486 +0.00(+0.00%)
Feb 16, 2022 0.6518 0.6610 0.6405 0.6600 106,632 +0.02(+3.13%)
Feb 15, 2022 0.6460 0.6460 0.6000 0.6400 195,680 +0.01(+1.15%)
Feb 14, 2022 0.6100 0.6410 0.5973 0.6327 154,996 +0.02(+3.72%)
Feb 11, 2022 0.5982 0.6278 0.5900 0.6100 168,615 +0.00(+0.00%)
Feb 10, 2022 0.6108 0.6401 0.6100 0.6100 118,991 -0.04(-6.44%)
Feb 09, 2022 0.6296 0.6600 0.6250 0.6520 194,637 +0.02(+2.79%)
Feb 08, 2022 0.5800 0.6800 0.5800 0.6343 114,388 +0.03(+4.89%)
Feb 07, 2022 0.5380 0.6246 0.5380 0.6047 272,482 +0.05(+8.33%)
Feb 04, 2022 0.5800 0.5842 0.5299 0.5582 250,296 +0.01(+1.49%)
Feb 03, 2022 0.5610 0.5402 0.5500 211,863 -0.02(-3.51%)
Feb 02, 2022 0.5809 0.5809 0.5505 0.5700 114,446 +0.02(+3.64%)
Feb 01, 2022 0.5792 0.5792 0.5429 0.5500 311,488 -0.01(-2.14%)
Jan 31, 2022 0.6000 0.6190 0.5600 0.5620 313,601 -0.02(-3.10%)
Jan 28, 2022 0.5378 0.5880 0.5378 0.5800 82,279 -0.01(-1.19%)
Jan 27, 2022 0.5918 0.5968 0.5317 0.5870 240,963 -0.02(-2.98%)
Jan 26, 2022 0.6400 0.6400 0.6000 0.6050 137,201 -0.04(-5.47%)
Jan 25, 2022 0.6250 0.6518 0.6053 0.6400 201,469 +0.00(+0.60%)
Jan 24, 2022 0.6000 0.6500 0.5400 0.6362 495,403 +0.04(+6.03%)
Jan 21, 2022 0.6746 0.6746 0.5800 0.6000 169,376 -0.03(-5.24%)
Jan 20, 2022 0.6496 0.6600 0.6285 0.6332 277,981 -0.01(-1.29%)
Jan 19, 2022 0.6013 0.6415 0.6000 0.6415 192,405 +0.06(+10.03%)
Jan 18, 2022 0.5745 0.5997 0.5745 0.5830 186,186 +0.01(+1.57%)
Jan 14, 2022 0.5740 0 +0.00(+0.00%)
Jan 13, 2022 0.6000 0.6000 0.5740 0.5740 143,607 -0.01(-1.05%)
Jan 12, 2022 0.5580 0.5970 0.5561 0.5801 211,243 +0.02(+3.59%)
Jan 11, 2022 0.5109 0.5600 0.4909 0.5600 313,381 +0.04(+7.69%)
Jan 10, 2022 0.4944 0.5200 0.4801 0.5200 240,662 +0.02(+3.88%)
Jan 07, 2022 0.5100 0.5266 0.4990 0.5006 150,705 -0.01(-1.84%)
Jan 06, 2022 0.5200 0.5400 0.4974 0.5100 188,038 -0.02(-3.85%)
Jan 05, 2022 0.5636 0.5834 0.5200 0.5304 422,461 -0.00(-0.64%)
Jan 04, 2022 0.5100 0.6036 0.5071 0.5338 856,244 +0.01(+1.68%)
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.