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 (OP: DOLLF )

0.8200 -0.0542 (-6.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 0.3481 0.3481 0.3481 0.3481 1,000 +0.01(+2.62%)
Dec 28, 2018 0.3392 0.3392 0.3392 0.3392 4,500 +0.02(+6.00%)
Dec 27, 2018 0.3200 0.3282 0.3130 0.3200 189,564 +0.00(+0.00%)
Dec 26, 2018 0.3300 0.3300 0.3200 0.3200 5,000 -0.03(-7.91%)
Dec 24, 2018 0.3040 0.3475 0.3040 0.3475 10,700 +0.08(+27.76%)
Dec 21, 2018 0.2938 0.2938 0.2720 0.2720 6,000 -0.02(-7.42%)
Dec 20, 2018 0.3000 0.3000 0.2938 0.2938 25,190 +0.02(+6.06%)
Dec 17, 2018 0.2770 0.2770 0.2770 0 -0.03(-8.37%)
Dec 14, 2018 0.3023 0.3023 0.3023 50 +0.00(+0.00%)
Dec 13, 2018 0.3023 0.3023 0.3023 0.3023 1,200 +0.00(+0.17%)
Dec 11, 2018 0.3018 0.3018 0.3018 0 -0.00(-1.05%)
Dec 10, 2018 0.3050 0.3050 0.3050 0.3050 3,000 -0.00(-0.46%)
Dec 07, 2018 0.3050 0.3064 0.3035 0.3064 3,700 +0.00(+0.03%)
Dec 06, 2018 0.3112 0.3191 0.3063 0.3063 11,900 -0.01(-2.45%)
Dec 04, 2018 0.3140 0.3140 0.3140 0.3140 4,000 +0.05(+21.10%)
Dec 03, 2018 0.2478 0.2598 0.2478 0.2593 42,450 +0.00(+1.21%)
Nov 29, 2018 0.2562 0.2562 0.2562 0 +0.01(+3.56%)
Nov 28, 2018 0.2464 0.2474 0.2433 0.2474 3,000 -0.01(-2.98%)
Nov 27, 2018 0.2474 0.2550 0.2474 0.2550 3,000 +0.01(+3.74%)
Nov 26, 2018 0.2473 0.2496 0.2458 0.2458 20,070 -0.00(-0.04%)
Nov 23, 2018 0.2459 0.2459 0.2459 0.2459 2,000 +0.02(+8.33%)
Nov 21, 2018 0.2270 0.2270 0.2270 0 -0.01(-4.06%)
Nov 20, 2018 0.2498 0.2498 0.2366 0.2366 6,450 -0.01(-4.83%)
Nov 19, 2018 0.2468 0.2486 0.2468 0.2486 8,750 +0.02(+9.13%)
Nov 16, 2018 0.2474 0.2474 0.2214 0.2278 13,700 -0.02(-7.92%)
Nov 14, 2018 0.2474 0.2474 0.2474 0 +0.02(+9.37%)
Nov 13, 2018 0.2367 0.2380 0.2208 0.2262 43,971 -0.02(-8.68%)
Nov 12, 2018 0.2700 0.2700 0.2477 0.2477 6,350 -0.03(-11.03%)
Nov 09, 2018 0.2784 0.2784 0.2784 0.2784 5,000 +0.00(+0.00%)
Nov 08, 2018 0.2784 0.2784 0.2784 0.2784 5,000 -0.02(-7.05%)
Nov 05, 2018 0.2995 0.2995 0.2995 0 +0.01(+1.97%)
Nov 02, 2018 0.3079 0.3079 0.2937 0.2937 6,200 -0.01(-2.10%)
Nov 01, 2018 0.3199 0.3199 0.2918 0.3000 19,500 -0.01(-3.23%)
Oct 31, 2018 0.3070 0.3100 0.2920 0.3100 88,000 -0.00(-0.29%)
Oct 30, 2018 0.2695 0.3170 0.2695 0.3109 36,746 +0.04(+16.92%)
Oct 29, 2018 0.2659 0.2659 0.2659 0.2659 7,500 -0.02(-6.70%)
Oct 26, 2018 0.2400 0.2850 0.2400 0.2850 23,900 +0.04(+14.92%)
Oct 25, 2018 0.2380 0.2480 0.2380 0.2480 1,500 +0.00(+0.40%)
Oct 24, 2018 0.2560 0.2560 0.2470 0.2470 17,400 -0.01(-3.52%)
Oct 23, 2018 0.2560 0.2800 0.2560 0.2560 17,309 +0.00(+0.00%)
Oct 22, 2018 0.2824 0.2824 0.2500 0.2560 21,650 -0.03(-10.18%)
Oct 19, 2018 0.2850 0.2850 0.2850 0.2850 35,500 +0.02(+6.03%)
Oct 18, 2018 0.2910 0.2910 0.2588 0.2688 23,025 -0.00(-0.96%)
Oct 17, 2018 0.2800 0.2800 0.2600 0.2714 10,500 -0.01(-3.66%)
Oct 16, 2018 0.2933 0.2933 0.2730 0.2817 21,700 -0.01(-2.86%)
Oct 15, 2018 0.2994 0.2994 0.2750 0.2900 16,800 -0.00(-0.55%)
Oct 12, 2018 0.2870 0.2950 0.2862 0.2916 27,700 +0.00(+0.97%)
Oct 11, 2018 0.2932 0.3130 0.2800 0.2888 25,450 -0.01(-3.09%)
Oct 10, 2018 0.3000 0.3000 0.2980 0.2980 2,500 +0.00(+0.47%)
Oct 09, 2018 0.3107 0.3107 0.2920 0.2966 36,300 -0.05(-15.26%)
Oct 08, 2018 0.3500 0.3500 0.3500 0.3500 3,500 +0.06(+20.27%)
Oct 05, 2018 0.3040 0.3040 0.2823 0.2910 11,100 -0.02(-5.37%)
Oct 04, 2018 0.3075 0.3075 0.3075 0.3075 3,000 +0.00(+0.49%)
Oct 03, 2018 0.3415 0.3440 0.3060 0.3060 2,400 -0.02(-7.27%)
Oct 02, 2018 0.3200 0.3600 0.3200 0.3300 95,275 +0.00(+0.46%)
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.