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 30, 2022 0.7008 0.7186 0.6627 0.6627 193,114 -0.03(-4.98%)
Dec 29, 2022 0.7570 0.7570 0.6800 0.6974 92,541 -0.02(-3.34%)
Dec 28, 2022 0.7084 0.7500 0.6861 0.7215 148,008 -0.02(-2.50%)
Dec 27, 2022 0.7072 0.7680 0.6970 0.7400 174,684 +0.02(+2.78%)
Dec 23, 2022 0.6337 0.7222 0.6300 0.7200 513,133 +0.10(+15.76%)
Dec 22, 2022 0.6250 0.6316 0.5850 0.6220 141,006 +0.02(+3.67%)
Dec 21, 2022 0.6200 0.6305 0.6000 0.6000 111,273 -0.02(-3.37%)
Dec 20, 2022 0.5998 0.6592 0.5810 0.6209 295,985 +0.04(+7.05%)
Dec 19, 2022 0.7140 0.7140 0.5800 0.5800 887,645 -0.15(-20.55%)
Dec 16, 2022 0.6200 0.7392 0.5404 0.7300 639,223 +0.12(+19.63%)
Dec 15, 2022 0.5600 0.6300 0.5315 0.6102 236,517 +0.04(+6.12%)
Dec 14, 2022 0.5341 0.5751 0.5272 0.5750 98,974 +0.02(+3.73%)
Dec 13, 2022 0.5510 0.5556 0.5276 0.5543 251,190 +0.02(+4.58%)
Dec 12, 2022 0.5300 0.5398 0.5110 0.5300 238,879 +0.01(+1.86%)
Dec 09, 2022 0.4850 0.5450 0.4850 0.5203 45,613 +0.00(+0.06%)
Dec 08, 2022 0.5085 0.5780 0.5085 0.5200 160,348 -0.01(-1.89%)
Dec 07, 2022 0.5350 0.5390 0.5160 0.5300 186,842 +0.01(+1.18%)
Dec 06, 2022 0.5500 0.5500 0.5100 0.5238 232,335 -0.02(-3.32%)
Dec 05, 2022 0.6050 0.6125 0.5299 0.5418 639,294 -0.07(-11.18%)
Dec 02, 2022 0.6275 0.6450 0.5999 0.6100 285,623 -0.01(-1.29%)
Dec 01, 2022 0.5814 0.6338 0.5700 0.6180 514,424 +0.04(+6.42%)
Nov 30, 2022 0.5555 0.5890 0.5230 0.5807 346,172 +0.03(+4.95%)
Nov 29, 2022 0.5650 0.5650 0.5195 0.5533 234,114 +0.02(+4.40%)
Nov 28, 2022 0.5800 0.6000 0.5100 0.5300 124,296 -0.02(-3.97%)
Nov 25, 2022 0.5400 0.5566 0.5369 0.5519 140,159 +0.02(+3.58%)
Nov 23, 2022 0.5240 0.5999 0.4730 0.5328 327,709 -0.04(-6.53%)
Nov 22, 2022 0.4965 0.5707 0.4960 0.5700 461,029 +0.08(+16.33%)
Nov 21, 2022 0.4190 0.4960 0.4190 0.4900 265,419 +0.05(+12.41%)
Nov 18, 2022 0.4227 0.4432 0.4220 0.4359 38,070 +0.01(+1.37%)
Nov 17, 2022 0.4300 0.4448 0.4300 0.4300 15,300 -0.02(-4.70%)
Nov 16, 2022 0.4465 0.4568 0.4326 0.4512 68,487 -0.01(-1.89%)
Nov 15, 2022 0.4200 0.4599 0.4200 0.4599 52,233 +0.00(+0.97%)
Nov 14, 2022 0.4879 0.4879 0.4377 0.4555 155,410 +0.00(+0.13%)
Nov 11, 2022 0.4880 0.4880 0.4441 0.4549 60,285 +0.01(+2.69%)
Nov 10, 2022 0.4500 0.4599 0.4361 0.4430 79,086 +0.01(+1.37%)
Nov 09, 2022 0.4400 0.4400 0.4335 0.4370 77,916 -0.00(-0.64%)
Nov 08, 2022 0.4179 0.4500 0.4179 0.4398 115,869 +0.01(+3.48%)
Nov 07, 2022 0.4473 0.4512 0.4250 0.4250 234,366 -0.02(-5.24%)
Nov 04, 2022 0.4600 0.4675 0.4400 0.4485 76,902 -0.00(-0.77%)
Nov 03, 2022 0.4470 0.4520 0.4386 0.4520 23,467 +0.00(+0.04%)
Nov 02, 2022 0.5120 0.5120 0.4518 0.4518 62,311 -0.03(-6.90%)
Nov 01, 2022 0.4850 0.5023 0.4723 0.4853 31,860 +0.01(+2.04%)
Oct 31, 2022 0.4576 0.4810 0.4576 0.4756 94,869 +0.01(+1.19%)
Oct 28, 2022 0.4519 0.4700 0.4519 0.4700 61,050 +0.01(+1.29%)
Oct 27, 2022 0.4500 0.4640 0.4500 0.4640 9,065 +0.01(+1.60%)
Oct 26, 2022 0.4827 0.4827 0.4466 0.4567 135,267 -0.00(-0.37%)
Oct 25, 2022 0.4700 0.4700 0.4500 0.4584 103,077 +0.01(+3.27%)
Oct 24, 2022 0.4500 0.4628 0.4355 0.4439 34,538 -0.01(-2.95%)
Oct 21, 2022 0.4478 0.4799 0.4400 0.4574 72,433 -0.01(-2.68%)
Oct 20, 2022 0.3820 0.4764 0.3820 0.4700 164,795 +0.07(+17.50%)
Oct 19, 2022 0.4096 0.4096 0.4000 0.4000 14,003 -0.01(-2.44%)
Oct 18, 2022 0.4156 0.4171 0.3984 0.4100 21,171 +0.00(+0.59%)
Oct 17, 2022 0.4200 0.4277 0.4040 0.4076 101,740 +0.02(+6.40%)
Oct 14, 2022 0.3926 0.4137 0.3830 0.3831 147,758 -0.03(-7.40%)
Oct 13, 2022 0.4100 0.4200 0.3986 0.4137 82,612 -0.00(-0.10%)
Oct 12, 2022 0.4014 0.4321 0.4014 0.4141 52,021 -0.01(-1.40%)
Oct 11, 2022 0.4200 0.4344 0.4200 0.4200 111,795 -0.00(-0.47%)
Oct 10, 2022 0.4527 0.4801 0.4101 0.4220 88,510 -0.03(-6.78%)
Oct 07, 2022 0.4500 0.4594 0.4432 0.4527 104,103 +0.00(+0.60%)
Oct 06, 2022 0.4271 0.4689 0.4180 0.4500 126,189 -0.01(-2.17%)
Oct 05, 2022 0.4140 0.4616 0.3938 0.4600 189,402 +0.06(+13.72%)
Oct 04, 2022 0.3770 0.4292 0.3700 0.4045 343,399 +0.04(+12.36%)
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.