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 (%)
Jul 29, 2022 0.5100 0.5416 0.5020 0.5223 66,888 +0.00(+0.44%)
Jul 28, 2022 0.5220 0.5220 0.4750 0.5200 83,405 +0.04(+8.60%)
Jul 27, 2022 0.4656 0.4830 0.4539 0.4788 21,787 +0.02(+4.06%)
Jul 26, 2022 0.4625 0.4746 0.4500 0.4601 4,515 -0.01(-1.79%)
Jul 25, 2022 0.4350 0.4757 0.4350 0.4685 27,058 +0.02(+4.11%)
Jul 22, 2022 0.4365 0.4755 0.4365 0.4500 63,755 -0.01(-2.72%)
Jul 21, 2022 0.4749 0.4824 0.4626 0.4626 45,114 -0.01(-1.64%)
Jul 20, 2022 0.4409 0.4703 0.4409 0.4703 84,930 +0.03(+6.86%)
Jul 19, 2022 0.4208 0.4411 0.4200 0.4401 12,159 +0.03(+6.30%)
Jul 18, 2022 0.4160 0.4365 0.4050 0.4140 32,564 +0.01(+2.22%)
Jul 15, 2022 0.4019 0.4100 0.3910 0.4050 48,676 +0.02(+3.85%)
Jul 14, 2022 0.4100 0.4200 0.3783 0.3900 68,335 -0.03(-7.14%)
Jul 13, 2022 0.4783 0.4783 0.4100 0.4200 168,974 -0.05(-9.70%)
Jul 12, 2022 0.4914 0.4914 0.4651 0.4651 29,981 -0.01(-3.10%)
Jul 11, 2022 0.5100 0.5200 0.4780 0.4800 45,748 -0.04(-7.69%)
Jul 08, 2022 0.5110 0.5200 0.5004 0.5200 42,753 +0.00(+0.39%)
Jul 07, 2022 0.5140 0.5211 0.4995 0.5180 61,178 -0.00(-0.38%)
Jul 06, 2022 0.5195 0.5300 0.5000 0.5200 65,004 +0.00(+0.00%)
Jul 05, 2022 0.5300 0.5300 0.5000 0.5200 85,709 +0.01(+1.76%)
Jul 01, 2022 0.5045 0.5300 0.4847 0.5110 65,224 -0.02(-4.25%)
Jun 30, 2022 0.4942 0.5337 0.4942 0.5337 55,506 +0.02(+3.83%)
Jun 29, 2022 0.5233 0.5353 0.5140 0.5140 86,742 -0.02(-3.15%)
Jun 28, 2022 0.5333 0.5368 0.5194 0.5307 64,182 +0.02(+3.27%)
Jun 27, 2022 0.5430 0.5430 0.5111 0.5139 29,034 -0.03(-5.27%)
Jun 24, 2022 0.4973 0.5449 0.4973 0.5425 32,674 +0.02(+4.33%)
Jun 23, 2022 0.5054 0.5200 0.4800 0.5200 84,067 +0.01(+1.96%)
Jun 22, 2022 0.5017 0.5100 0.4920 0.5100 79,532 -0.01(-1.92%)
Jun 21, 2022 0.5200 0.5218 0.4800 0.5200 77,927 +0.01(+1.36%)
Jun 17, 2022 0.4752 0.5130 0.4752 0.5130 51,995 +0.04(+9.01%)
Jun 16, 2022 0.4699 0.4857 0.4600 0.4706 41,417 -0.02(-4.15%)
Jun 15, 2022 0.4668 0.4910 0.4577 0.4910 41,744 +0.00(+0.02%)
Jun 14, 2022 0.4832 0.4909 0.4700 0.4909 60,420 -0.00(-0.04%)
Jun 13, 2022 0.5000 0.5219 0.4817 0.4911 123,618 -0.03(-5.92%)
Jun 10, 2022 0.4977 0.5236 0.4823 0.5220 67,942 +0.02(+5.01%)
Jun 09, 2022 0.5088 0.5310 0.4900 0.4971 35,356 -0.04(-6.61%)
Jun 08, 2022 0.5670 0.5670 0.5300 0.5323 41,503 -0.01(-1.43%)
Jun 07, 2022 0.5250 0.5417 0.5121 0.5400 67,261 +0.02(+3.05%)
Jun 06, 2022 0.5784 0.5784 0.5167 0.5240 77,039 -0.03(-5.76%)
Jun 03, 2022 0.5790 0.5790 0.5480 0.5560 60,734 -0.02(-3.96%)
Jun 02, 2022 0.5857 0.5950 0.5710 0.5789 33,400 +0.01(+1.49%)
Jun 01, 2022 0.5600 0.5704 0.5505 0.5704 71,326 +0.00(+0.26%)
May 31, 2022 0.6095 0.6095 0.5490 0.5689 54,208 +0.01(+1.19%)
May 27, 2022 0.5445 0.6052 0.5171 0.5622 111,662 +0.02(+3.21%)
May 26, 2022 0.5250 0.5453 0.5076 0.5447 64,071 +0.04(+7.86%)
May 25, 2022 0.4800 0.5100 0.4800 0.5050 53,264 -0.01(-1.25%)
May 24, 2022 0.5048 0.5114 0.4866 0.5114 104,017 +0.02(+5.01%)
May 23, 2022 0.5150 0.5150 0.4720 0.4870 131,875 +0.01(+1.61%)
May 20, 2022 0.4675 0.4900 0.4592 0.4793 57,109 -0.00(-0.15%)
May 19, 2022 0.4500 0.4880 0.4478 0.4800 131,372 +0.04(+8.60%)
May 18, 2022 0.4760 0.4760 0.4231 0.4420 161,522 -0.02(-3.91%)
May 17, 2022 0.4284 0.4775 0.4284 0.4600 118,459 +0.03(+5.99%)
May 16, 2022 0.3973 0.4340 0.3900 0.4340 190,133 +0.04(+11.28%)
May 13, 2022 0.3800 0.3943 0.3616 0.3900 101,731 +0.02(+5.69%)
May 12, 2022 0.3709 0.3812 0.3535 0.3690 241,761 -0.02(-5.38%)
May 11, 2022 0.4040 0.4150 0.3769 0.3900 130,254 -0.01(-2.38%)
May 10, 2022 0.4267 0.4400 0.3649 0.3995 491,452 -0.02(-4.88%)
May 09, 2022 0.4700 0.4915 0.4200 0.4200 211,382 -0.07(-14.29%)
May 06, 2022 0.5007 0.5167 0.4800 0.4900 87,608 -0.04(-7.63%)
May 05, 2022 0.5312 0.5541 0.5058 0.5305 44,961 -0.00(-0.28%)
May 04, 2022 0.5110 0.5320 0.4861 0.5320 49,085 +0.02(+4.07%)
May 03, 2022 0.5086 0.5290 0.5000 0.5112 53,469 +0.00(+0.49%)
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.