ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,011.12
      -0.22%
      US Tech 100
      16,880.80
      -0.90%
      Dow Jones
      37,775.38
      0.06%
      Brent Oil
      88.215
      2.08%
      Bitcoin
      61,935.10
      -2.49%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Dolly Varden Silver Corporation (QX) (DOLLF)

      7. Dolly Varden Silver Corporation (QX) (DOLLF) Historical

      DOLLF Dolly Varden Silver Corporation (QX)

      0.685
      0.0146 (2.18%)
      Apr 18 2024 - Closed
      Delayed by 15 minutes

      DOLLF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 18 2024 0.685 0.0146 2.18% 0.67 0.70 0.67 151,323
      Apr 17 2024 0.6704 -0.0154 -2.25% 0.689 0.720001 0.67 267,850
      Apr 16 2024 0.6858 -0.03188 -4.44% 0.73 0.73 0.6623 601,288
      Apr 15 2024 0.71768 -0.03232 -4.31% 0.75 0.7589 0.71 459,951
      Apr 12 2024 0.75 0.0314 4.37% 0.73 0.79 0.72 884,762
      Apr 11 2024 0.7186 0.00067 0.09% 0.73 0.74 0.70 219,215
      Apr 10 2024 0.71793 0.00231 0.32% 0.70445 0.7435 0.6664 355,043
      Apr 09 2024 0.715625 -0.0213 -2.89% 0.741 0.7498 0.70 551,572
      Apr 08 2024 0.73692 0.00192 0.26% 0.75 0.7645 0.7241 309,775
      Apr 05 2024 0.735 0.0007 0.10% 0.73 0.75301 0.725 467,414
      Apr 04 2024 0.7343 -0.0157 -2.09% 0.77 0.785 0.73 758,211
      Apr 03 2024 0.75 0.0708 10.42% 0.718 0.7654 0.68 749,095
      Apr 02 2024 0.6792 0.0117 1.75% 0.69 0.6903 0.66 454,573
      Apr 01 2024 0.6675 0.0478 7.71% 0.6175 0.68 0.6175 608,302
      Mar 28 2024 0.6197 0.0297 5.03% 0.59 0.62 0.5895 276,438
      Mar 27 2024 0.59 0.02 3.51% 0.58302 0.59 0.5666 295,569
      Mar 26 2024 0.57 -0.02 -3.39% 0.6081 0.6081 0.56958 304,255
      Mar 25 2024 0.59 0.00534 0.91% 0.58305 0.6091 0.57 151,057
      Mar 22 2024 0.58466 -0.03534 -5.70% 0.62115 0.63 0.5752 274,384
      Mar 21 2024 0.62 0.02 3.33% 0.6099 0.6264 0.60 316,924
      Mar 20 2024 0.60 0.0375 6.67% 0.5799 0.61 0.5697 274,549
      Mar 19 2024 0.5625 -0.01556 -2.69% 0.575 0.5799 0.5616 102,204
      Mar 18 2024 0.57806 -0.01184 -2.01% 0.59 0.5993 0.5742 219,334
      Mar 15 2024 0.5899 0.02404 4.25% 0.5601 0.5969 0.5601 126,830
      Mar 14 2024 0.565858 -0.00884 -1.54% 0.5839 0.59 0.565 96,884
      Mar 13 2024 0.5747 0.013 2.31% 0.57019 0.58 0.5617 320,333
      Mar 12 2024 0.5617 -0.0168 -2.90% 0.57 0.58 0.56 246,779
      Mar 11 2024 0.5785 -0.01 -1.70% 0.5792 0.5895 0.57 373,580
      Mar 08 2024 0.5885 0.0085 1.47% 0.59455 0.6101 0.5714 236,058
      Mar 07 2024 0.58 0.00485 0.84% 0.581766 0.5988 0.5762 141,528
      Mar 06 2024 0.57515 -0.00815 -1.40% 0.60 0.60 0.57 355,090
      Mar 05 2024 0.5833 0.00 0.00% 0.5823 0.62 0.5823 527,778
      Mar 04 2024 0.5833 0.0288 5.19% 0.582 0.60 0.55852 770,125
      Mar 01 2024 0.5545 0.0491 9.72% 0.5089 0.56 0.5089 185,616
      Feb 29 2024 0.5054 0.0052 1.04% 0.5096 0.5199 0.50 145,847
      Feb 28 2024 0.5002 -0.0213 -4.08% 0.528 0.528 0.50 122,518
      Feb 27 2024 0.5215 -0.01462 -2.73% 0.536825 0.545 0.51 196,166
      Feb 26 2024 0.53612 0.01272 2.43% 0.520562 0.53733 0.5086 173,617
      Feb 23 2024 0.5234 0.00242 0.46% 0.523735 0.552 0.51 210,712
      Feb 22 2024 0.520978 0.00323 0.62% 0.52794 0.5346 0.5089 177,931
      Feb 21 2024 0.51775 -0.02055 -3.82% 0.5377 0.5379 0.515 50,152
      Feb 20 2024 0.5383 0.0082 1.55% 0.5344 0.55 0.5153 228,482
      Feb 16 2024 0.5301 0.0151 2.93% 0.528 0.5523 0.52375 283,199
      Feb 15 2024 0.515 0.0134 2.67% 0.5211 0.5358 0.5099 390,472
      Feb 14 2024 0.5016 -0.0014 -0.28% 0.512849 0.5263 0.5001 237,354
      Feb 13 2024 0.503 -0.012 -2.33% 0.52 0.5265 0.49388 306,738
      Feb 12 2024 0.515 0.01776 3.57% 0.495 0.53 0.495 413,006
      Feb 09 2024 0.49724 -0.00356 -0.71% 0.48 0.52 0.48 108,053
      Feb 08 2024 0.5008 -0.00376 -0.75% 0.50275 0.5093 0.49 160,168
      Feb 07 2024 0.50456 -0.00144 -0.28% 0.50 0.5165 0.50 74,476
      Feb 06 2024 0.506 0.006 1.20% 0.4925 0.52117 0.4925 163,262
      Feb 05 2024 0.50 -0.0002 -0.04% 0.5138 0.5138 0.50 156,311
      Feb 02 2024 0.5002 -0.0215 -4.12% 0.53 0.5339 0.5002 199,091
      Feb 01 2024 0.5217 0.0237 4.76% 0.50 0.5227 0.4909 233,854
      Jan 31 2024 0.498 -0.007 -1.39% 0.51 0.5344 0.498 255,241
      Jan 30 2024 0.505 -0.0019 -0.37% 0.503733 0.52088 0.483 539,764
      Jan 29 2024 0.5069 -0.04032 -7.37% 0.54 0.554 0.4987 393,106
      Jan 26 2024 0.54722 0.00222 0.41% 0.54 0.5712 0.533 246,296
      Jan 25 2024 0.545 -0.0095 -1.71% 0.547566 0.5579 0.54 152,352
      Jan 24 2024 0.5545 -0.0065 -1.16% 0.55 0.57 0.54862 401,320
      Jan 23 2024 0.561 -0.0125 -2.18% 0.578 0.578 0.56 93,265
      Jan 22 2024 0.5735 0.0038 0.67% 0.5721 0.5759 0.564 128,791

      Your Recent History

      USOTC
      DOLLF
      Dolly Varden Silver (QX)
      Delayed Upgrade Clock