Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dolly Varden Silver (TSV: DV )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.5300 0.5300 0.4900 0.5000 112,202 -0.03(-5.66%)
Oct 28, 2021 0.5400 0.5500 0.5300 0.5300 75,470 -0.01(-1.85%)
Oct 27, 2021 0.5500 0.5500 0.5400 0.5400 96,879 -0.01(-1.82%)
Oct 26, 2021 0.5500 0.5500 63,247 +0.00(+0.00%)
Oct 25, 2021 0.5200 0.5500 0.5200 0.5500 153,940 +0.03(+5.77%)
Oct 22, 2021 0.5000 0.5300 0.5000 0.5200 75,300 +0.03(+5.05%)
Oct 21, 2021 0.4850 0.5000 0.4850 0.4950 120,924 -0.03(-4.81%)
Oct 20, 2021 0.5300 0.5300 0.5000 0.5200 49,656 +0.02(+4.00%)
Oct 19, 2021 0.5300 0.5300 0.5000 0.5000 32,500 -0.03(-5.66%)
Oct 18, 2021 0.5200 0.5300 0.5000 0.5300 78,484 +0.02(+3.92%)
Oct 15, 2021 0.5300 0.5300 0.5100 0.5100 66,474 -0.03(-5.56%)
Oct 14, 2021 0.5300 0.5400 0.5300 0.5400 118,168 +0.02(+3.85%)
Oct 13, 2021 0.4900 0.5200 0.4900 0.5200 129,188 +0.03(+6.12%)
Oct 12, 2021 0.5200 0.5200 0.4900 0.4900 109,177 -0.03(-5.77%)
Oct 08, 2021 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Oct 07, 2021 0.4950 0.5200 0.4950 0.5100 41,476 +0.02(+3.03%)
Oct 06, 2021 0.4900 0.5000 0.4900 0.4950 19,548 -0.01(-1.00%)
Oct 05, 2021 0.4850 0.5100 0.4850 0.5000 60,249 +0.01(+1.01%)
Oct 04, 2021 0.4900 0.5000 0.4700 0.4950 120,548 +0.01(+1.02%)
Oct 01, 2021 0.4600 0.5100 0.4500 0.4900 187,376 +0.04(+10.11%)
Sep 30, 2021 0.4500 0.4600 0.4400 0.4450 82,119 +0.00(+0.00%)
Sep 29, 2021 0.4400 0.4500 0.4350 0.4450 217,681 +0.01(+1.14%)
Sep 28, 2021 0.4600 0.4700 0.4400 0.4400 280,093 -0.04(-8.33%)
Sep 27, 2021 0.4800 0.4900 0.4700 0.4800 151,412 -0.02(-4.00%)
Sep 24, 2021 0.4800 0.5000 0.4700 0.5000 297,254 -0.01(-1.96%)
Sep 23, 2021 0.5100 0.5200 0.4800 0.5100 320,809 -0.02(-3.77%)
Sep 22, 2021 0.5300 0.5800 0.5200 0.5300 179,856 +0.00(+0.00%)
Sep 21, 2021 0.5200 0.5400 0.5100 0.5300 66,842 +0.01(+1.92%)
Sep 20, 2021 0.5300 0.5300 0.5000 0.5200 27,693 +0.00(+0.00%)
Sep 17, 2021 0.5100 0.5300 0.4800 0.5200 212,431 +0.02(+4.00%)
Sep 16, 2021 0.5100 0.5200 0.4850 0.5000 199,515 -0.02(-3.85%)
Sep 15, 2021 0.5200 0.5200 0.5000 0.5200 49,069 +0.00(+0.00%)
Sep 14, 2021 0.5400 0.5400 0.5100 0.5200 73,840 -0.01(-1.89%)
Sep 13, 2021 0.5600 0.5600 0.5000 0.5300 374,538 -0.04(-7.02%)
Sep 10, 2021 0.5800 0.5900 0.5700 0.5700 32,215 -0.03(-5.00%)
Sep 09, 2021 0.6100 0.6100 0.5600 0.6000 91,610 +0.02(+3.45%)
Sep 08, 2021 0.5900 0.5900 0.5700 0.5800 28,039 -0.04(-6.45%)
Sep 07, 2021 0.6300 0.6300 0.6000 0.6200 56,713 -0.01(-1.59%)
Sep 03, 2021 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Sep 02, 2021 0.5900 0.5900 0.5600 0.5800 75,215 +0.00(+0.00%)
Sep 01, 2021 0.6100 0.6200 0.5800 0.5800 212,726 -0.02(-3.33%)
Aug 31, 2021 0.6100 0.6200 0.6000 0.6000 53,540 -0.03(-4.76%)
Aug 30, 2021 0.6100 0.6300 0.6100 0.6300 24,798 +0.03(+5.00%)
Aug 27, 2021 0.5800 0.6100 0.5800 0.6000 22,687 +0.05(+9.09%)
Aug 26, 2021 0.6200 0.6200 0.5500 0.5500 22,809 -0.07(-11.29%)
Aug 25, 2021 0.6200 0.6300 0.6100 0.6200 53,151 +0.00(+0.00%)
Aug 24, 2021 0.6300 0.6300 0.6200 0.6200 55,318 +0.00(+0.00%)
Aug 23, 2021 0.5700 0.6200 0.5600 0.6200 214,435 +0.06(+10.71%)
Aug 20, 2021 0.5600 0.5700 0.5600 0.5600 55,082 +0.02(+3.70%)
Aug 19, 2021 0.5300 0.5500 0.5200 0.5400 148,280 +0.02(+3.85%)
Aug 18, 2021 0.5500 0.5500 0.5200 0.5200 88,860 +0.00(+0.00%)
Aug 17, 2021 0.5500 0.5600 0.5200 0.5200 33,072 -0.04(-7.14%)
Aug 16, 2021 0.5900 0.5900 0.5600 0.5600 50,069 -0.01(-1.75%)
Aug 13, 2021 0.5600 0.5800 0.5600 0.5700 55,887 +0.02(+3.64%)
Aug 12, 2021 0.5800 0.5800 0.5500 0.5500 46,353 -0.02(-3.51%)
Aug 11, 2021 0.5700 0.5800 0.5400 0.5700 231,402 +0.04(+7.55%)
Aug 10, 2021 0.5200 0.5400 0.5200 0.5300 82,400 -0.01(-1.85%)
Aug 09, 2021 0.5400 0.5500 0.5100 0.5400 96,275 +0.00(+0.00%)
Aug 06, 2021 0.5600 0.5600 0.5100 0.5400 255,695 -0.02(-3.57%)
Aug 05, 2021 0.6000 0.6000 0.5600 0.5600 69,810 -0.01(-1.75%)
Aug 04, 2021 0.6100 0.6400 0.5700 0.5700 174,614 -0.03(-5.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.