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 (%)
May 31, 2024 1.170 1.170 1.110 1.160 171,575 -0.01(-0.85%)
May 30, 2024 1.110 1.170 1.110 1.170 168,615 +0.03(+2.63%)
May 29, 2024 1.150 1.160 1.120 1.140 115,499 -0.02(-1.72%)
May 28, 2024 1.150 1.170 1.085 1.160 311,834 +0.05(+4.50%)
May 27, 2024 1.070 1.150 1.070 1.110 180,192 +0.07(+6.73%)
May 24, 2024 1.050 1.100 1.030 1.040 316,471 +0.03(+2.97%)
May 23, 2024 1.050 1.090 1.000 1.010 698,004 -0.05(-4.72%)
May 22, 2024 1.210 1.210 1.030 1.060 693,604 -0.14(-11.67%)
May 21, 2024 1.220 1.290 1.150 1.200 555,371 +0.00(+0.00%)
May 17, 2024 1.200 0 +0.09(+8.11%)
May 16, 2024 1.060 1.110 1.055 1.110 213,808 +0.05(+4.72%)
May 15, 2024 1.040 1.110 1.010 1.060 376,453 +0.06(+6.00%)
May 14, 2024 1.000 1.020 0.9900 1.000 138,768 +0.00(+0.00%)
May 13, 2024 1.050 1.060 0.9650 1.000 213,373 -0.03(-2.91%)
May 10, 2024 1.060 1.080 1.000 1.030 266,034 -0.04(-3.74%)
May 09, 2024 1.010 1.070 1.000 1.070 415,360 +0.08(+8.08%)
May 08, 2024 0.9700 1.010 0.9700 0.9900 113,153 +0.01(+1.02%)
May 07, 2024 0.9600 0.9800 0.9500 0.9800 95,706 +0.02(+2.08%)
May 06, 2024 0.9300 0.9600 0.9200 0.9600 189,333 +0.05(+5.49%)
May 03, 2024 0.9000 0.9200 0.9000 0.9100 128,615 -0.01(-1.09%)
May 02, 2024 0.9300 0.9500 0.9000 0.9200 186,174 -0.02(-2.13%)
May 01, 2024 0.9400 0.9500 0.9300 0.9400 115,853 +0.03(+3.30%)
Apr 30, 2024 0.9700 0.9800 0.9100 0.9100 559,174 -0.09(-9.00%)
Apr 29, 2024 0.9700 1.000 0.9700 1.000 79,692 +0.03(+3.09%)
Apr 26, 2024 0.9600 0.9800 0.9600 0.9700 92,302 +0.02(+2.11%)
Apr 25, 2024 0.9500 0.9700 0.9100 0.9500 395,003 +0.01(+1.06%)
Apr 24, 2024 0.9800 0.9900 0.9400 0.9400 231,795 -0.01(-1.05%)
Apr 23, 2024 0.9500 0.9800 0.9400 0.9500 128,989 -0.01(-1.04%)
Apr 22, 2024 0.9100 0.9800 0.9000 0.9600 355,758 +0.02(+2.13%)
Apr 19, 2024 0.9300 0.9600 0.9200 0.9400 230,794 +0.00(+0.00%)
Apr 18, 2024 0.9600 0.9700 0.9400 0.9400 136,448 +0.02(+2.17%)
Apr 17, 2024 0.9600 0.9900 0.9200 0.9200 261,737 -0.05(-5.15%)
Apr 16, 2024 1.000 1.020 0.9200 0.9700 314,747 -0.02(-2.02%)
Apr 15, 2024 1.020 1.030 0.9700 0.9900 451,742 -0.06(-5.71%)
Apr 12, 2024 1.000 1.080 1.000 1.050 1,018,774 +0.07(+7.14%)
Apr 11, 2024 1.000 1.000 0.9600 0.9800 118,930 -0.01(-1.01%)
Apr 10, 2024 0.9500 1.020 0.9200 0.9900 305,606 +0.02(+2.06%)
Apr 09, 2024 0.9900 1.000 0.9500 0.9700 315,426 -0.02(-2.02%)
Apr 08, 2024 1.030 1.030 0.9900 0.9900 238,210 +0.00(+0.00%)
Apr 05, 2024 1.010 1.020 0.9900 0.9900 238,003 -0.02(-1.98%)
Apr 04, 2024 1.050 1.050 0.9900 1.010 418,931 -0.03(-2.88%)
Apr 03, 2024 0.9200 1.040 0.9200 1.040 485,981 +0.14(+15.56%)
Apr 02, 2024 0.9300 0.9300 0.8900 0.9000 228,580 -0.02(-2.17%)
Apr 01, 2024 0.8600 0.9200 0.8600 0.9200 411,795 +0.08(+9.52%)
Mar 28, 2024 0.8400 0 +0.04(+5.00%)
Mar 27, 2024 0.7900 0.8000 0.7700 0.8000 105,479 +0.03(+3.90%)
Mar 26, 2024 0.8200 0.8300 0.7700 0.7700 268,885 -0.06(-7.23%)
Mar 25, 2024 0.8000 0.8300 0.7850 0.8300 128,658 +0.03(+3.75%)
Mar 22, 2024 0.8200 0.8400 0.7800 0.8000 184,590 -0.03(-3.61%)
Mar 21, 2024 0.8200 0.8400 0.8100 0.8300 362,660 +0.01(+1.22%)
Mar 20, 2024 0.7700 0.8200 0.7700 0.8200 191,064 +0.05(+6.49%)
Mar 19, 2024 0.7800 0.7900 0.7600 0.7700 130,730 -0.02(-2.53%)
Mar 18, 2024 0.8000 0.8000 0.7800 0.7900 42,466 -0.01(-1.25%)
Mar 15, 2024 0.7900 0.8000 0.7800 0.8000 151,245 +0.02(+2.56%)
Mar 14, 2024 0.7800 0.8000 0.7600 0.7800 107,232 +0.01(+1.30%)
Mar 13, 2024 0.7700 0.7700 0.7500 0.7700 157,580 +0.02(+2.67%)
Mar 12, 2024 0.7700 0.7800 0.7500 0.7500 198,623 -0.03(-3.85%)
Mar 11, 2024 0.7800 0.7900 0.7600 0.7800 271,324 +0.00(+0.00%)
Mar 08, 2024 0.8000 0.8100 0.7750 0.7800 169,419 +0.00(+0.00%)
Mar 07, 2024 0.7900 0.7900 0.7800 0.7800 57,743 +0.01(+1.30%)
Mar 06, 2024 0.7800 0.8100 0.7700 0.7700 318,472 -0.01(-1.28%)
Mar 05, 2024 0.8100 0.8500 0.7750 0.7800 554,497 -0.01(-1.27%)
Mar 04, 2024 0.7600 0.8100 0.7500 0.7900 516,763 +0.06(+8.22%)
Mar 01, 2024 0.6900 0.7600 0.6900 0.7300 455,828 +0.05(+7.35%)
Feb 29, 2024 0.7000 0.7000 0.6800 0.6800 91,353 -0.02(-2.86%)
Feb 28, 2024 0.7000 0.7000 0.6800 0.7000 110,441 +0.01(+1.45%)
Feb 27, 2024 0.7300 0.7300 0.6900 0.6900 136,225 -0.05(-6.76%)
Feb 26, 2024 0.7100 0.7400 0.6900 0.7400 68,603 +0.05(+7.25%)
Feb 23, 2024 0.7100 0.7100 0.6800 0.6900 46,143 -0.01(-1.43%)
Feb 22, 2024 0.7100 0.7200 0.6900 0.7000 94,664 +0.01(+1.45%)
Feb 21, 2024 0.7200 0.7300 0.6900 0.6900 47,191 -0.03(-4.17%)
Feb 20, 2024 0.7400 0.7500 0.7000 0.7200 109,162 -0.02(-2.70%)
Feb 16, 2024 0.7400 0 +0.04(+5.71%)
Feb 15, 2024 0.6900 0.7100 0.6800 0.7000 222,042 +0.02(+2.94%)
Feb 14, 2024 0.6800 0.7100 0.6800 0.6800 94,251 +0.01(+1.49%)
Feb 13, 2024 0.7000 0.7100 0.6700 0.6700 232,214 -0.02(-2.90%)
Feb 12, 2024 0.7000 0.7200 0.6700 0.6900 235,553 +0.03(+4.55%)
Feb 09, 2024 0.6700 0.6900 0.6600 0.6600 236,900 +0.00(+0.00%)
Feb 08, 2024 0.6700 0.6700 0.6600 0.6600 221,793 -0.01(-1.49%)
Feb 07, 2024 0.6700 0.6900 0.6700 0.6700 95,888 +0.00(+0.00%)
Feb 06, 2024 0.6900 0.6900 0.6700 0.6700 47,435 -0.01(-1.47%)
Feb 05, 2024 0.6700 0.6800 0.6700 0.6800 127,330 +0.00(+0.00%)
Feb 02, 2024 0.7000 0.7200 0.6700 0.6800 864,246 -0.02(-2.86%)
Feb 01, 2024 0.6700 0.7000 0.6600 0.7000 145,524 +0.02(+2.94%)
Jan 31, 2024 0.6900 0.7100 0.6600 0.6800 397,901 +0.01(+1.49%)
Jan 30, 2024 0.6700 0.6900 0.6500 0.6700 1,687,951 +0.05(+8.06%)
Jan 29, 2024 0.7300 0.7450 0.6200 0.6200 2,327,013 -0.10(-13.89%)
Jan 26, 2024 0.7200 0.7600 0.7100 0.7200 396,143 +0.00(+0.00%)
Jan 25, 2024 0.7500 0.7500 0.7200 0.7200 87,210 -0.02(-2.70%)
Jan 24, 2024 0.7600 0.7700 0.7400 0.7400 281,201 -0.01(-1.33%)
Jan 23, 2024 0.7700 0.7700 0.7500 0.7500 60,871 -0.01(-1.32%)
Jan 22, 2024 0.7600 0.7800 0.7500 0.7600 87,143 +0.00(+0.00%)
Jan 19, 2024 0.7700 0.7700 0.7600 0.7600 90,051 +0.01(+1.33%)
Jan 18, 2024 0.7700 0.7750 0.7500 0.7500 245,138 +0.00(+0.00%)
Jan 17, 2024 0.8200 0.8200 0.7500 0.7500 134,358 -0.04(-5.06%)
Jan 16, 2024 0.8300 0.8300 0.7900 0.7900 203,006 -0.03(-3.66%)
Jan 15, 2024 0.8000 0.8300 0.8000 0.8200 17,458 +0.03(+3.80%)
Jan 12, 2024 0.8200 0.8400 0.7900 0.7900 157,202 -0.03(-3.66%)
Jan 11, 2024 0.7900 0.8550 0.7900 0.8200 157,238 +0.04(+5.13%)
Jan 10, 2024 0.8300 0.8300 0.7800 0.7800 147,367 -0.03(-3.70%)
Jan 09, 2024 0.8100 0.8500 0.8100 0.8100 82,327 +0.01(+1.25%)
Jan 08, 2024 0.8600 0.8600 0.8000 0.8000 292,483 -0.05(-5.88%)
Jan 05, 2024 0.9100 0.9100 0.8400 0.8500 128,831 -0.05(-5.56%)
Jan 04, 2024 0.8600 0.9000 0.8400 0.9000 109,807 +0.05(+5.88%)
Jan 03, 2024 0.8900 0.8900 0.8300 0.8500 297,855 -0.04(-4.49%)
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.