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

Dolly Varden Silver (OP: DOLLF )

0.7508 -0.0322 (-4.11%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Apr 28, 2017 0.4500 0.4540 0.4340 0.4506 2,800 +0.00(+0.13%)
Apr 27, 2017 0.4400 0.4500 0.4400 0.4500 7,500 +0.01(+2.74%)
Apr 26, 2017 0.4032 0.4400 0.4032 0.4380 19,500 +0.03(+8.63%)
Apr 25, 2017 0.4352 0.4352 0.4032 0.4032 17,300 -0.03(-7.35%)
Apr 24, 2017 0.4352 0.4352 0.4352 0.4352 4,000 -0.01(-1.81%)
Apr 21, 2017 0.4430 0.4432 0.4430 0.4432 2,000 +0.01(+2.40%)
Apr 20, 2017 0.4328 0.4328 0.4328 0.4328 2,000 -0.02(-3.61%)
Apr 19, 2017 0.4700 0.4700 0.4490 0.4490 6,500 -0.02(-3.65%)
Apr 18, 2017 0.4500 0.4760 0.4399 0.4660 60,605 -0.01(-1.10%)
Apr 17, 2017 0.4700 0.4712 0.4636 0.4712 40,000 -0.00(-0.65%)
Apr 13, 2017 0.4700 0.4743 0.4700 0.4743 4,000 -0.04(-7.69%)
Apr 11, 2017 0.5138 0.5138 0.5138 0 +0.03(+6.14%)
Apr 10, 2017 0.5140 0.5146 0.4832 0.4841 9,750 -0.03(-6.36%)
Apr 07, 2017 0.5140 0.5230 0.5140 0.5170 3,100 -0.01(-1.30%)
Apr 06, 2017 0.4828 0.5238 0.4828 0.5238 12,999 +0.02(+4.76%)
Apr 05, 2017 0.4869 0.5000 0.3520 0.5000 21,660 +0.02(+3.84%)
Apr 04, 2017 0.5200 0.5200 0.4815 0.4815 2,250 -0.03(-5.46%)
Apr 03, 2017 0.5142 0.5160 0.4902 0.5093 7,975 -0.01(-2.62%)
Mar 31, 2017 0.5230 0.5230 0.5230 0.5230 500 -0.00(-0.57%)
Mar 30, 2017 0.5259 0.5260 0.5259 0.5260 600 +0.01(+2.10%)
Mar 29, 2017 0.5152 0.5152 0.5152 0.5152 3,000 +0.00(+0.35%)
Mar 28, 2017 0.5134 0.5134 0.5134 0.5134 3,000 -0.03(-4.98%)
Mar 27, 2017 0.5334 0.5403 0.5328 0.5403 11,600 +0.01(+1.45%)
Mar 24, 2017 0.5400 0.5400 0.5326 0.5326 10,145 -0.02(-3.00%)
Mar 22, 2017 0.5491 0.5491 0.5491 0 -0.00(-0.16%)
Mar 21, 2017 0.5672 0.5672 0.5439 0.5500 3,905 +0.00(+0.07%)
Mar 20, 2017 0.6100 0.6100 0.5496 0.5496 21,000 -0.04(-6.44%)
Mar 17, 2017 0.5682 0.5874 0.5450 0.5874 6,000 +0.01(+1.29%)
Mar 16, 2017 0.5767 0.5900 0.5726 0.5799 24,110 +0.03(+4.51%)
Mar 15, 2017 0.5549 0.5549 0.5549 0.5549 4,999 +0.01(+2.10%)
Mar 14, 2017 0.5360 0.5460 0.5360 0.5435 10,400 +0.02(+4.16%)
Mar 10, 2017 0.5218 0.5218 0.5218 0 -0.02(-3.96%)
Mar 08, 2017 0.5433 0.5433 0.5433 0 +0.01(+2.51%)
Mar 07, 2017 0.5187 0.5300 0.4900 0.5300 7,300 -0.03(-5.69%)
Mar 06, 2017 0.5445 0.5620 0.5420 0.5620 3,600 +0.03(+5.05%)
Mar 03, 2017 0.5350 0.5350 0.5350 0.5350 1,000 +0.02(+2.88%)
Mar 02, 2017 0.5132 0.5200 0.5132 0.5200 2,500 -0.04(-7.88%)
Mar 01, 2017 0.5450 0.5645 0.5229 0.5645 59,600 -0.04(-6.59%)
Feb 28, 2017 0.5510 0.6043 0.5471 0.6043 78,500 +0.04(+6.94%)
Feb 27, 2017 0.5974 0.6127 0.5651 0.5651 48,000 -0.03(-4.72%)
Feb 24, 2017 0.5593 0.6100 0.5593 0.5931 30,500 +0.03(+5.91%)
Feb 22, 2017 0.5600 0.5600 0.5600 0 -0.03(-4.76%)
Feb 21, 2017 0.5740 0.6056 0.5740 0.5880 20,899 +0.02(+3.16%)
Feb 17, 2017 0.5700 0.5700 0.5700 0 +0.02(+2.78%)
Feb 16, 2017 0.5920 0.5920 0.5546 0.5546 53,336 -0.06(-9.08%)
Feb 15, 2017 0.6100 0.6100 0.6078 0.6100 22,000 +0.02(+4.15%)
Feb 14, 2017 0.5696 0.5950 0.5546 0.5857 39,300 -0.00(-0.73%)
Feb 13, 2017 0.5820 0.6200 0.5800 0.5900 95,696 +0.01(+1.22%)
Feb 10, 2017 0.5700 0.6133 0.5700 0.5829 42,400 -0.02(-2.54%)
Feb 09, 2017 0.6280 0.6280 0.5981 0.5981 11,200 -0.01(-2.21%)
Feb 08, 2017 0.6500 0.6600 0.5986 0.6116 30,800 -0.02(-3.30%)
Feb 07, 2017 0.5900 0.6325 0.5748 0.6325 72,801 +0.06(+10.75%)
Feb 06, 2017 0.5923 0.6133 0.5711 0.5711 109,200 +0.01(+1.44%)
Feb 03, 2017 0.5887 0.5890 0.5630 0.5630 22,500 -0.02(-2.76%)
Feb 02, 2017 0.6100 0.6100 0.5782 0.5790 30,000 -0.03(-5.04%)
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.