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 )

0.7195 -0.0078 (-1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2020 0.7100 0.7100 0.7100 243,670 +0.00(+0.65%)
Dec 30, 2020 0.7100 0.7150 0.6881 0.7054 243,670 +0.03(+4.49%)
Dec 29, 2020 0.7100 0.7401 0.6730 0.6751 337,549 -0.06(-8.02%)
Dec 28, 2020 0.6962 0.7500 0.6920 0.7340 284,278 +0.04(+6.08%)
Dec 24, 2020 0.7150 0.7150 0.6800 0.6919 149,800 -0.01(-1.37%)
Dec 23, 2020 0.6680 0.7118 0.6464 0.7015 141,923 +0.05(+8.31%)
Dec 22, 2020 0.7100 0.7384 0.6477 0.6477 320,304 -0.06(-8.76%)
Dec 21, 2020 0.6954 0.7548 0.6670 0.7099 620,947 +0.05(+7.04%)
Dec 18, 2020 0.6650 0.6671 0.6417 0.6632 284,300 +0.01(+1.25%)
Dec 17, 2020 0.6425 0.6700 0.6300 0.6550 439,255 +0.03(+3.97%)
Dec 16, 2020 0.6200 0.6548 0.5900 0.6300 486,245 +0.02(+2.46%)
Dec 15, 2020 0.6300 0.6400 0.6050 0.6149 122,608 +0.01(+2.14%)
Dec 14, 2020 0.6100 0.6242 0.6000 0.6020 148,168 -0.01(-2.38%)
Dec 11, 2020 0.6151 0.6585 0.6005 0.6167 171,400 -0.03(-4.73%)
Dec 10, 2020 0.6711 0.6711 0.6161 0.6473 147,226 -0.00(-0.34%)
Dec 09, 2020 0.6462 0.6763 0.6300 0.6495 259,377 +0.01(+2.33%)
Dec 08, 2020 0.6500 0.6900 0.6347 0.6347 171,888 +0.00(+0.75%)
Dec 07, 2020 0.6057 0.6600 0.5870 0.6300 343,720 +0.04(+6.33%)
Dec 04, 2020 0.6050 0.6200 0.5806 0.5925 164,800 -0.01(-1.66%)
Dec 03, 2020 0.6162 0.6200 0.5900 0.6025 209,039 +0.00(+0.42%)
Dec 02, 2020 0.6185 0.6317 0.5970 0.6000 127,522 -0.01(-2.06%)
Dec 01, 2020 0.5700 0.6233 0.5700 0.6126 116,194 +0.04(+7.49%)
Nov 30, 2020 0.5844 0.6107 0.5677 0.5699 247,465 -0.01(-1.35%)
Nov 27, 2020 0.6000 0.6000 0.5664 0.5777 72,900 -0.02(-3.22%)
Nov 25, 2020 0.5700 0.6200 0.5700 0.5969 179,800 +0.03(+5.83%)
Nov 24, 2020 0.5290 0.6000 0.5290 0.5640 275,659 -0.01(-2.32%)
Nov 23, 2020 0.5739 0.5900 0.5500 0.5774 261,533 +0.02(+3.68%)
Nov 20, 2020 0.5700 0.6000 0.5500 0.5569 102,000 -0.01(-2.30%)
Nov 19, 2020 0.5790 0.6000 0.5650 0.5700 217,744 -0.03(-5.00%)
Nov 18, 2020 0.6145 0.6300 0.5900 0.6000 174,634 -0.01(-0.94%)
Nov 17, 2020 0.6168 0.6469 0.6011 0.6057 168,858 -0.01(-1.53%)
Nov 16, 2020 0.6573 0.6755 0.6151 0.6151 194,968 -0.02(-2.89%)
Nov 13, 2020 0.5975 0.6661 0.5975 0.6334 120,500 +0.01(+2.16%)
Nov 12, 2020 0.6443 0.6550 0.6126 0.6200 105,722 -0.02(-3.13%)
Nov 11, 2020 0.6407 0.6407 0.6072 0.6400 83,739 -0.01(-1.45%)
Nov 10, 2020 0.6510 0.6798 0.6437 0.6494 73,292 -0.02(-2.38%)
Nov 09, 2020 0.6900 0.6900 0.6400 0.6652 190,574 -0.02(-3.09%)
Nov 06, 2020 0.7000 0.7400 0.6864 0.6864 269,900 +0.01(+0.94%)
Nov 05, 2020 0.6500 0.7159 0.6500 0.6800 280,870 +0.04(+6.25%)
Nov 04, 2020 0.6300 0.6500 0.6000 0.6400 63,028 +0.01(+1.59%)
Nov 03, 2020 0.6497 0.6500 0.6300 0.6300 57,351 +0.00(+0.00%)
Nov 02, 2020 0.6000 0.6412 0.5915 0.6300 135,047 +0.02(+2.76%)
Oct 30, 2020 0.6352 0.6428 0.5935 0.6131 70,100 -0.01(-0.94%)
Oct 29, 2020 0.5300 0.6400 0.5300 0.6189 233,921 +0.08(+14.17%)
Oct 28, 2020 0.5760 0.5950 0.5250 0.5421 274,621 -0.04(-6.53%)
Oct 27, 2020 0.6101 0.6200 0.5800 0.5800 133,205 -0.04(-6.45%)
Oct 26, 2020 0.6496 0.6500 0.6050 0.6200 228,481 -0.04(-5.62%)
Oct 23, 2020 0.6400 0.6690 0.6262 0.6569 49,700 +0.01(+1.06%)
Oct 22, 2020 0.6500 0.6580 0.6250 0.6500 160,855 -0.02(-2.62%)
Oct 21, 2020 0.6896 0.7047 0.6501 0.6675 129,687 -0.02(-3.37%)
Oct 20, 2020 0.6500 0.7050 0.6500 0.6908 199,415 +0.04(+6.90%)
Oct 19, 2020 0.6723 0.6807 0.6400 0.6462 111,691 -0.01(-1.96%)
Oct 16, 2020 0.6200 0.6900 0.6200 0.6591 146,300 +0.00(+0.69%)
Oct 15, 2020 0.6800 0.6833 0.6433 0.6546 115,280 -0.03(-4.51%)
Oct 14, 2020 0.7200 0.7200 0.6600 0.6855 133,263 +0.02(+3.02%)
Oct 13, 2020 0.6550 0.6900 0.6300 0.6654 293,819 -0.02(-2.38%)
Oct 12, 2020 0.6742 0.6999 0.6537 0.6816 210,775 +0.04(+6.50%)
Oct 09, 2020 0.6000 0.7200 0.5741 0.6400 347,800 +0.07(+12.28%)
Oct 08, 2020 0.5710 0.5714 0.5510 0.5700 140,108 +0.01(+1.79%)
Oct 07, 2020 0.5920 0.5920 0.5561 0.5600 131,251 -0.01(-1.75%)
Oct 06, 2020 0.5700 0.6088 0.5617 0.5700 141,715 +0.00(+0.00%)
Oct 05, 2020 0.6000 0.6459 0.5700 0.5700 174,486 -0.03(-5.68%)
Oct 02, 2020 0.6170 0.6190 0.5910 0.6043 357,200 -0.03(-3.97%)
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.