• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Dolly Varden Silver (OP: DOLLF )

    0.8656 -0.0244 (-2.74%)
    Streaming Delayed Price Updated: 3:59 PM EST, Nov 18, 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 18, 2024 0.9000 0.9100 0.8525 0.8656 332,425 -0.02(-2.74%)
    Nov 15, 2024 0.8900 0.9169 0.8630 0.8900 622,433 +0.01(+1.04%)
    Nov 14, 2024 0.7900 0.8847 0.7900 0.8808 363,828 +0.06(+7.41%)
    Nov 13, 2024 0.8139 0.8600 0.8100 0.8200 273,574 +0.00(+0.06%)
    Nov 12, 2024 0.8056 0.8298 0.7920 0.8195 381,882 -0.01(-1.24%)
    Nov 11, 2024 0.8550 0.8700 0.8028 0.8298 746,848 -0.04(-4.64%)
    Nov 08, 2024 0.9077 0.9078 0.8577 0.8702 322,468 -0.04(-4.78%)
    Nov 07, 2024 0.8650 0.9219 0.8650 0.9139 339,925 +0.04(+5.05%)
    Nov 06, 2024 0.8500 0.8858 0.8200 0.8700 497,707 -0.01(-1.36%)
    Nov 05, 2024 0.9000 0.9212 0.8600 0.8820 173,317 -0.01(-0.74%)
    Nov 04, 2024 0.8910 0.9408 0.8796 0.8886 477,345 -0.02(-1.90%)
    Nov 01, 2024 0.9300 0.9449 0.8800 0.9058 393,272 -0.03(-3.34%)
    Oct 31, 2024 0.9800 0.9800 0.8800 0.9371 548,145 -0.01(-1.36%)
    Oct 30, 2024 0.9800 0.9800 0.9300 0.9500 219,062 -0.02(-2.23%)
    Oct 29, 2024 0.9799 0.9950 0.9625 0.9717 317,612 -0.00(-0.34%)
    Oct 28, 2024 0.9600 0.9938 0.9600 0.9750 371,380 +0.01(+1.21%)
    Oct 25, 2024 0.9831 0.9831 0.9507 0.9633 301,960 -0.01(-1.43%)
    Oct 24, 2024 1.050 1.050 0.9220 0.9773 600,439 -0.01(-0.63%)
    Oct 23, 2024 1.010 1.020 0.9600 0.9835 579,797 -0.03(-2.62%)
    Oct 22, 2024 1.000 1.070 0.9944 1.010 789,521 +0.01(+1.00%)
    Oct 21, 2024 0.9648 1.054 0.9501 1.000 1,280,761 +0.07(+7.05%)
    Oct 18, 2024 0.9200 0.9500 0.8950 0.9341 827,136 +0.04(+4.37%)
    Oct 17, 2024 0.8819 0.9000 0.8730 0.8950 410,337 +0.01(+1.00%)
    Oct 16, 2024 0.8575 0.8861 0.8575 0.8861 627,026 +0.03(+3.19%)
    Oct 15, 2024 0.8600 0.8800 0.8311 0.8587 407,509 -0.01(-0.73%)
    Oct 14, 2024 0.8754 0.8800 0.8588 0.8650 250,772 +0.01(+0.85%)
    Oct 11, 2024 0.8895 0.8895 0.8267 0.8577 512,276 +0.03(+3.35%)
    Oct 10, 2024 0.8098 0.8339 0.8008 0.8299 270,199 +0.02(+2.08%)
    Oct 09, 2024 0.8100 0.8205 0.7853 0.8130 349,903 +0.01(+1.57%)
    Oct 08, 2024 0.8363 0.8363 0.7975 0.8004 340,719 -0.02(-2.40%)
    Oct 07, 2024 0.8600 0.8400 0.8188 0.8201 370,396 -0.04(-4.64%)
    Oct 04, 2024 0.8670 0.8800 0.8400 0.8600 355,978 +0.01(+1.16%)
    Oct 03, 2024 0.8159 0.8547 0.8124 0.8501 333,451 +0.03(+3.49%)
    Oct 02, 2024 0.8529 0.8529 0.8146 0.8214 239,356 -0.00(-0.05%)
    Oct 01, 2024 0.8400 0.8400 0.8055 0.8218 257,721 +0.02(+1.97%)
    Sep 30, 2024 0.8170 0.8170 0.7989 0.8059 295,738 -0.00(-0.51%)
    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%)
    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.