Dolly Varden Silver Corporation (QX) (DOLLF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0416 | -4.89411764706 | 0.85 | 0.89 | 0.7916 | 198872 | 0.85526824 | CS |
| 4 | 0.0734 | 9.98639455782 | 0.735 | 0.89 | 0.70466 | 190078 | 0.80172383 | CS |
| 12 | 0.1196 | 17.3635307782 | 0.6888 | 0.93 | 0.64 | 259825 | 0.78816823 | CS |
| 26 | 0.1912 | 30.9786130914 | 0.6172 | 0.93 | 0.48 | 277068 | 0.6881524 | CS |
| 52 | 0.250327 | 44.8556013281 | 0.558073 | 0.93 | 0.421 | 237841 | 0.63289416 | CS |
| 156 | 0.4084 | 102.1 | 0.4 | 0.93 | 0.261 | 196296 | 0.60908842 | CS |
| 260 | 0.5964 | 281.320754717 | 0.212 | 0.93 | 0.12 | 188335 | 0.57730333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.8084 | -0.0257 | -3.08 | 0.8033 | 0.85 | 0.7916 | 242923 |
| 1721251320 | 0.8340999 | -0.0518 | -5.85 | 0.828 | 0.881357 | 0.8156 | 202019 |
| 1721164920 | 0.8859 | 0.0209 | 2.42 | 0.89 | 0.89 | 0.8483 | 244513 |
| 1721078940 | 0.865 | 0.0171 | 2.02 | 0.85 | 0.87 | 0.8451 | 160292 |
| 1720819200 | 0.8479 | 0.0092 | 1.10 | 0.8295 | 0.8636 | 0.8104 | 179068 |
| 1720733280 | 0.8387 | 0.020542 | 2.51 | 0.85 | 0.85 | 0.8250999 | 208470 |
| 1720646880 | 0.818158 | 0.004408 | 0.54 | 0.81 | 0.84435 | 0.796 | 279011 |
| 1720560540 | 0.81375 | -0.00825 | -1.00 | 0.8219999 | 0.85 | 0.81 | 179332 |
| 1720473600 | 0.8219999 | -0.008 | -0.96 | 0.831 | 0.865 | 0.808 | 204905 |
| 1720214640 | 0.83 | 0.0603 | 7.83 | 0.769 | 0.84 | 0.769 | 268213 |
| 1720041000 | 0.7697 | 0.01814 | 2.41 | 0.7769 | 0.79 | 0.7685 | 100129 |
| 1719955740 | 0.75156 | -0.00944 | -1.24 | 0.76 | 0.78 | 0.735 | 150106 |
| 1719868980 | 0.761 | 0.002 | 0.26 | 0.7991 | 0.7991 | 0.759 | 35532 |
| 1719610020 | 0.759 | -0.001 | -0.13 | 0.77 | 0.7796 | 0.75 | 167728 |
| 1719523200 | 0.76 | 0.03 | 4.11 | 0.73 | 0.7609 | 0.72853 | 65909 |
| 1719437040 | 0.73 | -0.00375 | -0.51 | 0.72744 | 0.732 | 0.7046599 | 180784 |
| 1719350880 | 0.73375 | -0.01625 | -2.17 | 0.7357 | 0.7448 | 0.72 | 180601 |
| 1719264540 | 0.75 | -0.01 | -1.32 | 0.757284 | 0.7682 | 0.7351 | 133015 |
| 1719005220 | 0.76 | -0.0271 | -3.44 | 0.81 | 0.8158 | 0.75 | 283254 |
| 1718918640 | 0.7871 | 0.0746 | 10.47 | 0.735 | 0.792474 | 0.735 | 388593 |
| 1718746140 | 0.7125 | -0.007 | -0.97 | 0.679 | 0.724 | 0.679 | 391918 |
| 1718659680 | 0.7195 | -0.0078 | -1.07 | 0.727217 | 0.7318 | 0.7075 | 137066 |
| 1718400300 | 0.7272999 | -0.0128 | -1.73 | 0.72 | 0.7583 | 0.7171 | 126148 |
| 1718314140 | 0.7401 | -0.0299 | -3.88 | 0.76 | 0.79 | 0.72755 | 411151 |
| 1718227380 | 0.77 | 0 | 0.00 | 0.76 | 0.8086 | 0.76 | 273387 |
| 1718141340 | 0.77 | -0.0325 | -4.05 | 0.806 | 0.81 | 0.7433999 | 311197 |
| 1718054880 | 0.8025 | -0.0175 | -2.13 | 0.87 | 0.87 | 0.8 | 309922 |
| 1717795800 | 0.8199999 | -0.05415 | -6.19 | 0.87 | 0.87 | 0.79 | 413605 |
| 1717709400 | 0.87415 | 0.01915 | 2.24 | 0.858 | 0.8782 | 0.84 | 381366 |
| 1717622460 | 0.855 | 0.03036 | 3.68 | 0.8149 | 0.8653 | 0.8145 | 236720 |
| 1717536360 | 0.82464 | -0.02536 | -2.98 | 0.846 | 0.846 | 0.8121 | 199864 |
| 1717450140 | 0.85 | 0.006 | 0.71 | 0.85575 | 0.8625 | 0.8109 | 176131 |
| 1717190940 | 0.844 | 0.0005 | 0.06 | 0.8935 | 0.907 | 0.8199999 | 223682 |
| 1717104540 | 0.8435 | 0.0075 | 0.90 | 0.86 | 0.86 | 0.8136 | 293983 |
| 1717018020 | 0.836 | -0.0193 | -2.26 | 0.85065 | 0.8662 | 0.8063 | 165799 |
| 1716931740 | 0.8553 | 0.0946 | 12.44 | 0.8199999 | 0.86055 | 0.797 | 421681 |
| 1716585840 | 0.7607 | 0.031914 | 4.38 | 0.7622 | 0.81 | 0.7231 | 285726 |
| 1716499740 | 0.728786 | -0.041514 | -5.39 | 0.7825 | 0.8 | 0.728786 | 510231 |
| 1716412800 | 0.7703 | -0.1139 | -12.88 | 0.8888 | 0.89 | 0.762896 | 872341 |
| 1716326940 | 0.8842 | -0.0293 | -3.21 | 0.92 | 0.93 | 0.845782 | 319262 |
| 1716240180 | 0.9135 | 0.031 | 3.51 | 0.9 | 0.925 | 0.8695 | 382063 |
| 1715981340 | 0.8825 | 0.0749 | 9.27 | 0.852 | 0.89 | 0.811 | 545637 |
| 1715894940 | 0.8076 | 0.021 | 2.67 | 0.782 | 0.8097 | 0.7669 | 298701 |
| 1715808000 | 0.7866 | 0.0464 | 6.27 | 0.74198 | 0.812732 | 0.74198 | 495612 |
| 1715722140 | 0.7402 | 0.0102 | 1.40 | 0.73 | 0.7517 | 0.7204 | 263778 |
| 1715635200 | 0.73 | -0.0208 | -2.77 | 0.767996 | 0.767996 | 0.7 | 309011 |
| 1715376000 | 0.7508 | -0.0322 | -4.11 | 0.79335 | 0.8067 | 0.73 | 309987 |
| 1715289720 | 0.783 | 0.063 | 8.75 | 0.7499 | 0.783 | 0.7185 | 450900 |
| 1715203200 | 0.72 | 0.017 | 2.42 | 0.704973 | 0.7375 | 0.704973 | 188589 |
| 1715117340 | 0.703 | 0.0005 | 0.07 | 0.6967 | 0.7499 | 0.6967 | 83903 |
| 1715030940 | 0.7025 | 0.0425 | 6.44 | 0.6733 | 0.7063 | 0.641 | 181949 |
| 1714771740 | 0.66 | -0.0028 | -0.42 | 0.6665 | 0.675 | 0.6567499 | 140204 |
| 1714685340 | 0.6627999 | -0.0272 | -3.94 | 0.726 | 0.726 | 0.66 | 197693 |
| 1714598400 | 0.6899999 | 0.0119999 | 1.77 | 0.643 | 0.6938 | 0.64 | 161480 |
| 1714512600 | 0.678 | -0.0504 | -6.92 | 0.74 | 0.74 | 0.661 | 220090 |
| 1714425720 | 0.7284 | 0.0207 | 2.92 | 0.715 | 0.7372 | 0.7077 | 186853 |
| 1714166580 | 0.7077 | 0.0123 | 1.77 | 0.7149 | 0.715 | 0.6899999 | 113653 |
| 1714080300 | 0.6954 | -0.00107 | -0.15 | 0.6888 | 0.7148 | 0.671181 | 207270 |
| 1713994020 | 0.69647 | -0.00353 | -0.50 | 0.7149 | 0.7149 | 0.6818 | 141805 |
| 1713907740 | 0.7 | 0.02 | 2.94 | 0.67 | 0.7090999 | 0.67 | 177958 |
| 1713821340 | 0.68 | 0.004 | 0.59 | 0.676 | 0.7149 | 0.663 | 210003 |
| 1713561900 | 0.676 | -0.009 | -1.31 | 0.7 | 0.7 | 0.6731 | 306026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
