Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Dolly Varden Silver Corporation (DOLLF)

Compare
0.7800
-0.0014
(-0.18%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.78000.81000.75000.78000.7800591,500
Mar 13, 20250.78000.78000.75000.78000.7800492,200
Mar 12, 20250.75000.77000.74000.75000.7500232,800
Mar 11, 20250.69000.76000.67000.75000.7500511,200
Mar 10, 20250.71000.72000.67000.69000.6900274,000
Mar 7, 20250.72000.74000.68000.71000.7100231,600
Mar 6, 20250.70000.73000.68000.72000.7200344,100
Mar 5, 20250.66000.70000.65000.70000.7000322,700
Mar 4, 20250.64000.66000.60000.65000.6500668,200
Mar 3, 20250.65000.69000.64000.64000.6400408,100
Feb 28, 20250.66000.66000.63000.65000.6500234,200
Feb 27, 20250.65000.67000.64000.65000.6500200,700
Feb 26, 20250.68000.68000.65000.66000.6600146,800
Feb 25, 20250.65000.68000.63000.66000.6600657,500
Feb 24, 20250.70000.72000.66000.68000.6800418,700
Feb 21, 20250.71000.75000.69000.69000.6900414,000
Feb 20, 20250.74000.76000.73000.74000.7400295,300
Feb 19, 20250.75000.75000.72000.75000.7500272,100
Feb 18, 20250.76000.76000.72000.73000.7300281,100
Feb 14, 20250.74000.82000.72000.72000.7200504,200
Feb 13, 20250.73000.74000.71000.73000.7300171,200
Feb 12, 20250.65000.73000.65000.73000.7300215,400
Feb 11, 20250.72000.72000.69000.70000.7000223,900
Feb 10, 20250.70000.75000.70000.71000.7100364,300
Feb 7, 20250.73000.75000.69000.70000.7000483,100
Feb 6, 20250.73000.74000.73000.73000.7300248,200
Feb 5, 20250.73000.78000.73000.74000.7400545,200
Feb 4, 20250.68000.74000.68000.73000.7300428,200
Feb 3, 20250.69000.70000.68000.68000.6800370,900
Jan 31, 20250.72000.72000.69000.69000.6900199,000
Jan 30, 20250.70000.72000.69000.70000.7000335,700
Jan 29, 20250.67000.68000.66000.68000.6800348,900
Jan 28, 20250.66000.66000.65000.66000.6600107,800
Jan 27, 20250.67000.67000.65000.65000.6500292,700
Jan 24, 20250.69000.70000.67000.67000.6700131,300
Jan 23, 20250.69000.69000.67000.68000.6800148,800
Jan 22, 20250.68000.69000.67000.68000.680084,500
Jan 21, 20250.68000.70000.67000.68000.6800192,300
Jan 17, 20250.67000.70000.67000.68000.6800191,700
Jan 16, 20250.70000.70000.66000.67000.6700174,700
Jan 15, 20250.67000.68000.66000.68000.6800262,000
Jan 14, 20250.69000.69000.65000.67000.6700165,100
Jan 13, 20250.66000.69000.65000.66000.6600190,700
Jan 10, 20250.73000.73000.66000.66000.6600228,400
Jan 8, 20250.66000.68000.66000.67000.6700190,300
Jan 7, 20250.68000.74000.66000.66000.6600224,600
Jan 6, 20250.70000.70000.66000.67000.6700168,900
Jan 3, 20250.72000.72000.66000.67000.6700157,300
Jan 2, 20250.69000.71000.69000.69000.6900166,400
Dec 31, 20240.66000.68000.66000.68000.6800203,800
Dec 30, 20240.70000.70000.65000.67000.6700355,200
Dec 27, 20240.69000.70000.67000.68000.6800214,100
Dec 26, 20240.66000.71000.66000.70000.7000301,500
Dec 24, 20240.65000.67000.65000.66000.6600141,400
Dec 23, 20240.65000.66000.63000.64000.6400274,900
Dec 20, 20240.64000.67000.62000.65000.6500353,500
Dec 19, 20240.61000.65000.60000.63000.6300477,100
Dec 18, 20240.67000.67000.62000.63000.6300323,200
Dec 17, 20240.67000.70000.65000.67000.6700627,100
Dec 16, 20240.70000.71000.66000.68000.6800481,500
Dec 13, 20240.73000.73000.69000.70000.7000388,000
Dec 12, 20240.73000.75000.72000.73000.7300345,900
Dec 11, 20240.76000.77000.74000.76000.7600373,000
Dec 10, 20240.78000.79000.76000.76000.7600335,100
Dec 9, 20240.79000.79000.73000.77000.7700179,000
Dec 6, 20240.77000.77000.75000.75000.7500119,500
Dec 5, 20240.77000.78000.75000.77000.7700128,000
Dec 4, 20240.74000.79000.74000.77000.7700239,100
Dec 3, 20240.75000.79000.75000.78000.7800183,700
Dec 2, 20240.79000.81000.76000.77000.7700341,800
Nov 29, 20240.79000.81000.79000.80000.800067,200
Nov 27, 20240.77000.80000.77000.78000.7800131,800
Nov 26, 20240.75000.77000.75000.77000.7700156,600
Nov 25, 20240.77000.80000.75000.76000.7600412,800
Nov 22, 20240.75000.80000.75000.79000.7900493,200
Nov 21, 20240.82000.83000.75000.76000.7600675,000
Nov 20, 20240.84000.86000.80000.81000.8100319,800
Nov 19, 20240.85000.87000.84000.85000.8500204,500
Nov 18, 20240.90000.91000.85000.87000.8700332,400
Nov 15, 20240.89000.92000.86000.89000.8900622,400
Nov 14, 20240.79000.88000.79000.88000.8800363,800
Nov 13, 20240.81000.86000.81000.82000.8200273,600
Nov 12, 20240.81000.83000.79000.82000.8200381,900
Nov 11, 20240.86000.87000.80000.83000.8300746,800
Nov 8, 20240.91000.91000.86000.87000.8700322,500
Nov 7, 20240.87000.92000.87000.91000.9100339,900
Nov 6, 20240.88000.89000.82000.87000.8700497,700
Nov 5, 20240.90000.92000.86000.88000.8800173,300
Nov 4, 20240.89000.94000.88000.89000.8900477,300
Nov 1, 20240.94000.94000.88000.91000.9100393,300
Oct 31, 20240.98000.98000.88000.94000.9400548,100
Oct 30, 20240.98000.98000.93000.95000.9500219,100
Oct 29, 20240.98001.00000.96000.97000.9700317,600
Oct 28, 20240.96000.99000.96000.98000.9800371,400
Oct 25, 20240.98000.98000.95000.96000.9600302,000
Oct 24, 20241.05001.05000.92000.98000.9800600,400
Oct 23, 20241.01001.02000.96000.98000.9800579,800
Oct 22, 20241.00001.07000.99001.01001.0100789,500
Oct 21, 20240.96001.05000.95001.00001.00001,280,800
Oct 18, 20240.92000.95000.90000.93000.9300827,100
Oct 17, 20240.88000.90000.87000.90000.9000410,300
Oct 16, 20240.86000.89000.86000.89000.8900627,000
Oct 15, 20240.86000.88000.83000.86000.8600407,500
Oct 14, 20240.88000.88000.86000.87000.8700250,800
Oct 11, 20240.89000.89000.83000.86000.8600512,300
Oct 10, 20240.81000.83000.80000.83000.8300270,200
Oct 9, 20240.81000.82000.79000.81000.8100349,900
Oct 8, 20240.83000.84000.80000.80000.8000340,700
Oct 7, 20240.86000.88000.82000.82000.8200370,400
Oct 4, 20240.87000.88000.84000.86000.8600356,000
Oct 3, 20240.82000.85000.81000.85000.8500333,500
Oct 2, 20240.85000.85000.81000.82000.8200239,400
Oct 1, 20240.84000.84000.81000.82000.8200257,700
Sep 30, 20240.82000.82000.80000.81000.8100295,700
Sep 27, 20240.83000.84000.81000.81000.8100231,700
Sep 26, 20240.86000.86000.81000.83000.8300323,400
Sep 25, 20240.86000.86000.83000.84000.8400316,600
Sep 24, 20240.83000.85000.82000.85000.8500467,700
Sep 23, 20240.81000.86000.81000.81000.8100574,600
Sep 20, 20240.81000.85000.80000.82000.8200567,300
Sep 19, 20240.80000.84000.80000.82000.8200189,100
Sep 18, 20240.84000.85000.81000.81000.8100259,600
Sep 17, 20240.84000.86000.81000.82000.8200363,700
Sep 16, 20240.82000.84000.80000.81000.8100287,400
Sep 13, 20240.82000.84000.81000.82000.8200330,000
Sep 12, 20240.78000.82000.76000.81000.8100277,200
Sep 11, 20240.75000.78000.74000.77000.770096,200
Sep 10, 20240.76000.76000.74000.75000.7500280,700
Sep 9, 20240.79000.79000.72000.75000.7500196,100
Sep 6, 20240.75000.76000.70000.72000.7200241,100
Sep 5, 20240.74000.77000.74000.75000.7500317,200
Sep 4, 20240.77000.78000.74000.74000.7400206,200
Sep 3, 20240.77000.77000.74000.75000.7500464,500
Aug 30, 20240.78000.78000.76000.76000.7600230,100
Aug 29, 20240.78000.80000.77000.78000.7800216,400
Aug 28, 20240.84000.84000.77000.78000.7800182,100
Aug 27, 20240.79000.83000.78000.83000.8300337,500
Aug 26, 20240.79000.80000.78000.80000.8000188,700
Aug 23, 20240.78000.80000.76000.78000.7800243,200
Aug 22, 20240.77000.77000.74000.75000.7500327,700
Aug 21, 20240.75000.78000.75000.77000.7700169,600
Aug 20, 20240.79000.82000.75000.77000.7700780,800
Aug 19, 20240.84000.84000.78000.80000.8000630,700
Aug 16, 20240.79000.84000.78000.82000.8200521,500
Aug 15, 20240.83000.83000.78000.79000.7900304,400
Aug 14, 20240.75000.80000.75000.78000.7800327,000
Aug 13, 20240.78000.79000.73000.75000.7500311,700
Aug 12, 20240.70000.78000.70000.78000.7800478,300
Aug 9, 20240.70000.70000.67000.70000.7000179,400
Aug 8, 20240.69000.71000.69000.70000.7000255,000
Aug 7, 20240.70000.73000.66000.68000.6800269,000
Aug 6, 20240.74000.74000.68000.72000.7200172,400
Aug 5, 20240.77000.77000.71000.71000.7100268,800
Aug 2, 20240.76000.79000.70000.77000.7700515,600
Aug 1, 20240.79000.79000.75000.75000.7500236,200
Jul 31, 20240.78000.82000.78000.81000.8100212,600
Jul 30, 20240.77000.81000.77000.78000.7800190,200
Jul 29, 20240.84000.84000.76000.78000.7800204,700
Jul 26, 20240.79000.82000.77000.80000.8000298,400
Jul 25, 20240.77000.81000.75000.77000.7700168,300
Jul 24, 20240.86000.86000.78000.78000.7800179,900
Jul 23, 20240.80000.81000.77000.78000.7800115,500
Jul 22, 20240.73000.80000.73000.79000.7900221,300
Jul 19, 20240.79000.81000.79000.79000.7900200,100
Jul 18, 20240.80000.85000.79000.81000.8100242,900
Jul 17, 20240.83000.88000.82000.83000.8300202,000
Jul 16, 20240.89000.89000.85000.89000.8900244,500
Jul 15, 20240.85000.87000.85000.87000.8700160,300
Jul 12, 20240.83000.86000.81000.85000.8500179,100
Jul 11, 20240.85000.85000.83000.84000.8400208,500
Jul 10, 20240.81000.84000.81000.82000.8200279,000
Jul 9, 20240.82000.85000.81000.81000.8100179,300
Jul 8, 20240.83000.87000.81000.82000.8200204,900
Jul 5, 20240.77000.84000.77000.83000.8300268,200
Jul 3, 20240.78000.79000.77000.77000.7700100,100
Jul 2, 20240.76000.78000.74000.75000.7500150,100
Jul 1, 20240.80000.80000.76000.76000.760035,500
Jun 28, 20240.77000.78000.75000.76000.7600167,700
Jun 27, 20240.73000.76000.73000.76000.760065,900
Jun 26, 20240.73000.73000.70000.73000.7300180,800
Jun 25, 20240.74000.74000.72000.73000.7300180,600
Jun 24, 20240.76000.77000.74000.75000.7500133,000
Jun 21, 20240.81000.82000.75000.76000.7600283,300
Jun 20, 20240.74000.79000.74000.79000.7900388,600
Jun 18, 20240.68000.72000.68000.71000.7100391,900
Jun 17, 20240.73000.73000.71000.72000.7200137,100
Jun 14, 20240.72000.76000.72000.73000.7300126,100
Jun 13, 20240.76000.79000.73000.74000.7400411,200
Jun 12, 20240.76000.81000.76000.77000.7700273,400
Jun 11, 20240.81000.81000.74000.77000.7700311,200
Jun 10, 20240.87000.87000.80000.80000.8000309,900
Jun 7, 20240.87000.87000.79000.82000.8200413,600
Jun 6, 20240.86000.88000.84000.87000.8700381,400
Jun 5, 20240.81000.87000.81000.86000.8600236,700
Jun 4, 20240.85000.85000.81000.82000.8200199,900
Jun 3, 20240.86000.86000.81000.85000.8500176,100
May 31, 20240.89000.91000.82000.84000.8400223,700
May 30, 20240.86000.86000.81000.84000.8400294,000
May 29, 20240.85000.87000.81000.84000.8400165,800
May 28, 20240.82000.86000.80000.86000.8600421,700
May 24, 20240.76000.81000.72000.76000.7600285,700
May 23, 20240.78000.80000.73000.73000.7300510,200
May 22, 20240.89000.89000.76000.77000.7700872,300
May 21, 20240.92000.93000.85000.88000.8800319,300
May 20, 20240.90000.93000.87000.91000.9100382,100
May 17, 20240.85000.89000.81000.88000.8800545,600
May 16, 20240.78000.81000.77000.81000.8100298,700
May 15, 20240.74000.81000.74000.79000.7900495,600
May 14, 20240.73000.75000.72000.74000.7400263,800
May 13, 20240.77000.77000.70000.73000.7300309,000
May 10, 20240.79000.81000.73000.75000.7500310,000
May 9, 20240.75000.78000.72000.78000.7800450,900
May 8, 20240.70000.74000.70000.72000.7200187,800
May 7, 20240.70000.75000.70000.70000.700083,900
May 6, 20240.67000.71000.64000.70000.7000181,900
May 3, 20240.67000.68000.66000.66000.6600140,200
May 2, 20240.73000.73000.66000.66000.6600197,700
May 1, 20240.64000.69000.64000.69000.6900161,500
Apr 30, 20240.74000.74000.66000.68000.6800220,100
Apr 29, 20240.72000.74000.71000.73000.7300186,900
Apr 26, 20240.71000.72000.69000.71000.7100113,700
Apr 25, 20240.69000.71000.67000.70000.7000207,300
Apr 24, 20240.71000.71000.68000.70000.7000141,800
Apr 23, 20240.67000.71000.67000.70000.7000178,000
Apr 22, 20240.68000.71000.66000.68000.6800210,000
Apr 19, 20240.70000.70000.67000.68000.6800305,300
Apr 18, 20240.67000.70000.67000.69000.6900151,300
Apr 17, 20240.69000.72000.67000.67000.6700267,900
Apr 16, 20240.73000.73000.66000.69000.6900601,300
Apr 15, 20240.75000.76000.71000.72000.7200460,000
Apr 12, 20240.73000.79000.72000.75000.7500884,800
Apr 11, 20240.73000.74000.70000.72000.7200219,200
Apr 10, 20240.70000.74000.67000.72000.7200355,000
Apr 9, 20240.74000.75000.70000.72000.7200551,600
Apr 8, 20240.75000.76000.72000.74000.7400309,800
Apr 5, 20240.73000.75000.73000.74000.7400467,400
Apr 4, 20240.77000.79000.73000.73000.7300758,200
Apr 3, 20240.72000.75000.68000.75000.7500749,100
Apr 2, 20240.69000.69000.66000.68000.6800454,600
Apr 1, 20240.62000.68000.62000.67000.6700608,300
Mar 28, 20240.59000.62000.59000.62000.6200276,400
Mar 27, 20240.58000.59000.57000.59000.5900295,600
Mar 26, 20240.61000.61000.57000.57000.5700304,300
Mar 25, 20240.58000.61000.57000.59000.5900151,100
Mar 22, 20240.62000.63000.58000.58000.5800274,400
Mar 21, 20240.61000.63000.60000.62000.6200316,900
Mar 20, 20240.58000.61000.57000.60000.6000274,500
Mar 19, 20240.57000.58000.56000.56000.5600102,200
Mar 18, 20240.59000.60000.57000.58000.5800219,300
Mar 15, 20240.56000.60000.56000.59000.5900126,800

Related Tickers

DSVSF Discovery Silver Corp.
1.4300
-0.69%
 
AYASF Aya Gold & Silver Inc.
8.39
-0.71%
 
MAG MAG Silver Corp.
16.07
0.00%
 
GSVRF Guanajuato Silver Company Ltd.
0.1330
-4.45%
 
RSNVF Reyna Silver Corp.
0.0490
-0.20%
 
BADEF Hercules Metals Corp.
0.5250
+0.98%
 
SVRSF Silver Storm Mining Ltd.
0.1000
-1.96%
 
KOOYF Kootenay Silver Inc.
0.7200
-0.41%
 
ISVLF IMPACT Silver Corp.
0.1400
-1.75%
 
KUYAF Kuya Silver Corporation
0.2200
-3.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.