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

Dolly Varden Silver (OP: DOLLF )

0.8860 +0.0035 (+0.40%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 20, 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 (%)
Nov 30, 2016 0.5310 0.5310 0.4500 0.4500 15,260 -0.05(-10.22%)
Nov 29, 2016 0.5030 0.5100 0.4937 0.5012 16,500 +0.00(+0.44%)
Nov 28, 2016 0.4446 0.4990 0.4434 0.4990 68,700 +0.08(+19.72%)
Nov 25, 2016 0.4350 0.4350 0.4167 0.4168 15,100 -0.02(-4.18%)
Nov 23, 2016 0.4350 0.4350 0.4350 0 -0.00(-0.18%)
Nov 22, 2016 0.4490 0.4515 0.4358 0.4358 3,000 -0.00(-0.64%)
Nov 18, 2016 0.4386 0.4386 0.4386 0 -0.01(-2.53%)
Nov 17, 2016 0.4294 0.4500 0.4294 0.4500 800 +0.04(+8.75%)
Nov 15, 2016 0.4138 0.4138 0.4138 0 -0.02(-4.48%)
Nov 14, 2016 0.4397 0.4480 0.4332 0.4332 18,200 -0.00(-1.05%)
Nov 11, 2016 0.4900 0.4900 0.4378 0.4378 2,595 -0.06(-11.52%)
Nov 10, 2016 0.4729 0.4948 0.4729 0.4948 1,900 -0.01(-1.04%)
Nov 09, 2016 0.5132 0.5132 0.4700 0.5000 10,571 -0.02(-3.03%)
Nov 08, 2016 0.5160 0.5250 0.5156 0.5156 2,223 -0.04(-6.72%)
Nov 03, 2016 0.5528 0.5528 0.5528 0 -0.01(-2.29%)
Nov 02, 2016 0.5657 0.5657 0.5657 0.5657 3,571 -0.00(-0.75%)
Nov 01, 2016 0.5280 0.5700 0.5250 0.5700 16,557 +0.03(+5.54%)
Oct 27, 2016 0.5401 0.5401 0.5401 0 -0.04(-7.31%)
Oct 25, 2016 0.5827 0.5827 0.5827 0 +0.00(+0.81%)
Oct 24, 2016 0.5899 0.5900 0.5780 0.5780 19,500 -0.01(-1.68%)
Oct 21, 2016 0.5879 0.5879 0.5879 0.5879 2,000 -0.00(-0.36%)
Oct 20, 2016 0.5900 0.5900 0.5900 0.5900 2,000 +0.01(+1.03%)
Oct 19, 2016 0.6120 0.6120 0.5840 0.5840 10,500 -0.02(-2.67%)
Oct 18, 2016 0.5360 0.6000 0.5360 0.6000 17,000 +0.09(+18.04%)
Oct 17, 2016 0.5127 0.5127 0.5083 0.5083 2,700 -0.09(-14.33%)
Oct 13, 2016 0.5933 0.5933 0.5933 0 +0.03(+5.25%)
Oct 12, 2016 0.5700 0.5748 0.5637 0.5637 5,495 +0.02(+2.77%)
Oct 11, 2016 0.5650 0.5650 0.5485 0.5485 16,000 -0.02(-2.92%)
Oct 07, 2016 0.5650 0.5650 0.5650 0 -0.03(-4.63%)
Oct 06, 2016 0.5814 0.5995 0.5814 0.5924 10,400 +0.01(+2.31%)
Oct 05, 2016 0.5738 0.5859 0.5738 0.5790 5,150 -0.02(-3.50%)
Oct 03, 2016 0.6000 0.6000 0.6000 0 -0.00(-0.30%)
Sep 30, 2016 0.6018 0.6018 0.6018 0.6018 0 +0.00(+0.00%)
Sep 29, 2016 0.6018 0.6018 0.6018 0.6018 400 +0.00(+0.30%)
Sep 28, 2016 0.5500 0.6000 0.5500 0.6000 3,000 +0.04(+6.31%)
Sep 27, 2016 0.5642 0.5644 0.5642 0.5644 400 -0.04(-6.46%)
Sep 22, 2016 0.6034 0.6034 0.6034 0 +0.04(+7.37%)
Sep 20, 2016 0.5620 0.5620 0.5620 0 -0.03(-5.39%)
Sep 19, 2016 0.6000 0.6000 0.5940 0.5940 4,100 +0.01(+2.41%)
Sep 16, 2016 0.5797 0.5800 0.5797 0.5800 12,500 -0.01(-1.89%)
Sep 14, 2016 0.5912 0.5912 0.5912 0 -0.02(-3.61%)
Sep 13, 2016 0.6133 0.6133 0.6133 0.6133 500 -0.01(-1.56%)
Sep 12, 2016 0.6300 0.6300 0.6230 0.6230 1,550 -0.03(-4.15%)
Sep 09, 2016 0.6150 0.6500 0.6150 0.6500 11,975 +0.02(+2.59%)
Sep 07, 2016 0.6336 0.6336 0.6336 0 +0.03(+4.11%)
Sep 06, 2016 0.6555 0.6555 0.6086 0.6086 450 -0.03(-4.31%)
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.