ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dolly Varden Silver (OP: DOLLF )

0.8100 -0.0150 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 0.8283 0.8399 0.8050 0.8100 231,653 -0.01(-1.82%)
Sep 26, 2024 0.8600 0.8600 0.8100 0.8250 323,385 -0.01(-1.55%)
Sep 25, 2024 0.8600 0.8600 0.8300 0.8380 316,615 -0.01(-1.55%)
Sep 24, 2024 0.8280 0.8545 0.8162 0.8512 467,710 +0.05(+5.74%)
Sep 23, 2024 0.8050 0.8553 0.8050 0.8050 574,599 -0.01(-1.83%)
Sep 20, 2024 0.8061 0.8540 0.8022 0.8200 567,344 +0.00(+0.00%)
Sep 19, 2024 0.8049 0.8380 0.8047 0.8200 189,118 +0.01(+1.23%)
Sep 18, 2024 0.8444 0.8530 0.8100 0.8100 259,623 -0.01(-0.93%)
Sep 17, 2024 0.8400 0.8600 0.8071 0.8176 363,656 +0.01(+0.94%)
Sep 16, 2024 0.8200 0.8400 0.8000 0.8100 287,403 -0.01(-0.88%)
Sep 13, 2024 0.8200 0.8398 0.8067 0.8172 329,978 +0.01(+0.89%)
Sep 12, 2024 0.7775 0.8200 0.7600 0.8100 277,246 +0.04(+5.19%)
Sep 11, 2024 0.7500 0.7783 0.7369 0.7700 96,171 +0.02(+2.67%)
Sep 10, 2024 0.7590 0.7600 0.7400 0.7500 280,652 -0.00(-0.45%)
Sep 09, 2024 0.7400 0.7880 0.7228 0.7534 196,061 +0.03(+4.64%)
Sep 06, 2024 0.7500 0.7598 0.7000 0.7200 241,132 -0.03(-4.00%)
Sep 05, 2024 0.7430 0.7746 0.7350 0.7500 317,181 +0.01(+1.06%)
Sep 04, 2024 0.7650 0.7800 0.7400 0.7421 206,199 -0.01(-1.21%)
Sep 03, 2024 0.7737 0.7737 0.7374 0.7512 464,510 -0.01(-1.16%)
Aug 30, 2024 0.7848 0.7848 0.7600 0.7600 230,137 -0.02(-2.19%)
Aug 29, 2024 0.7784 0.8028 0.7717 0.7770 216,370 -0.01(-0.96%)
Aug 28, 2024 0.8399 0.8399 0.7710 0.7845 182,094 -0.04(-4.91%)
Aug 27, 2024 0.7921 0.8300 0.7808 0.8250 337,525 +0.02(+2.87%)
Aug 26, 2024 0.7910 0.8035 0.7770 0.8020 188,743 +0.03(+3.22%)
Aug 23, 2024 0.7800 0.8034 0.7553 0.7770 243,207 +0.03(+4.06%)
Aug 22, 2024 0.7709 0.7722 0.7363 0.7467 327,721 -0.02(-3.09%)
Aug 21, 2024 0.7501 0.7750 0.7501 0.7705 169,624 +0.00(+0.21%)
Aug 20, 2024 0.7940 0.8240 0.7518 0.7689 780,752 -0.03(-3.88%)
Aug 19, 2024 0.8400 0.8400 0.7810 0.7999 630,678 -0.02(-2.40%)
Aug 16, 2024 0.7900 0.8360 0.7782 0.8196 521,464 +0.03(+3.90%)
Aug 15, 2024 0.8300 0.8300 0.7800 0.7888 304,430 +0.01(+1.27%)
Aug 14, 2024 0.7548 0.7999 0.7500 0.7789 326,982 +0.03(+3.96%)
Aug 13, 2024 0.7756 0.7854 0.7344 0.7492 311,700 -0.03(-3.59%)
Aug 12, 2024 0.6980 0.7819 0.6980 0.7771 478,315 +0.08(+11.59%)
Aug 09, 2024 0.7037 0.7043 0.6700 0.6964 179,391 -0.00(-0.51%)
Aug 08, 2024 0.6885 0.7113 0.6850 0.7000 255,025 +0.02(+2.94%)
Aug 07, 2024 0.7000 0.7330 0.6600 0.6800 268,985 -0.04(-5.12%)
Aug 06, 2024 0.7399 0.7399 0.6820 0.7167 172,433 +0.01(+0.94%)
Aug 05, 2024 0.7350 0.7680 0.7100 0.7100 268,781 -0.06(-7.55%)
Aug 02, 2024 0.7550 0.7880 0.7012 0.7680 515,551 +0.02(+2.76%)
Aug 01, 2024 0.7900 0.7900 0.7450 0.7474 236,195 -0.06(-7.55%)
Jul 31, 2024 0.7974 0.8162 0.7800 0.8084 212,623 +0.03(+3.38%)
Jul 30, 2024 0.7706 0.8080 0.7706 0.7820 190,165 +0.00(+0.44%)
Jul 29, 2024 0.8400 0.8400 0.7627 0.7786 204,697 -0.02(-2.68%)
Jul 26, 2024 0.7880 0.8190 0.7700 0.8000 298,402 +0.03(+3.90%)
Jul 25, 2024 0.7700 0.8080 0.7511 0.7700 168,327 -0.01(-0.65%)
Jul 24, 2024 0.8590 0.8590 0.7750 0.7750 179,854 -0.00(-0.31%)
Jul 23, 2024 0.7950 0.8056 0.7650 0.7774 115,501 -0.01(-1.59%)
Jul 22, 2024 0.7250 0.7977 0.7250 0.7900 221,860 -0.00(-0.32%)
Jul 19, 2024 0.7892 0.8145 0.7888 0.7925 200,106 -0.02(-1.97%)
Jul 18, 2024 0.8033 0.8500 0.7916 0.8084 242,923 -0.03(-3.08%)
Jul 17, 2024 0.8280 0.8814 0.8156 0.8341 202,019 -0.05(-5.85%)
Jul 16, 2024 0.8900 0.8900 0.8483 0.8859 244,513 +0.02(+2.42%)
Jul 15, 2024 0.8500 0.8700 0.8451 0.8650 160,292 +0.02(+2.02%)
Jul 12, 2024 0.8295 0.8636 0.8104 0.8479 179,068 +0.01(+1.10%)
Jul 11, 2024 0.8361 0.8500 0.8251 0.8387 208,470 +0.02(+2.51%)
Jul 10, 2024 0.8100 0.8444 0.8100 0.8182 279,011 +0.00(+0.54%)
Jul 09, 2024 0.8220 0.8500 0.8100 0.8138 179,332 -0.01(-1.00%)
Jul 08, 2024 0.8310 0.8650 0.8080 0.8220 204,905 -0.01(-0.96%)
Jul 05, 2024 0.7690 0.8400 0.7690 0.8300 268,213 +0.06(+7.83%)
Jul 03, 2024 0.7769 0.7900 0.7685 0.7697 100,129 +0.02(+2.41%)
Jul 02, 2024 0.7600 0.7800 0.7350 0.7516 150,106 -0.01(-1.24%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.