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 (%)
Dec 30, 2022 0.9000 0 -0.05(-5.26%)
Dec 29, 2022 0.9700 0.9900 0.9000 0.9500 153,693 -0.05(-5.00%)
Dec 28, 2022 0.9500 1.000 0.9500 1.000 400,746 +0.01(+1.01%)
Dec 23, 2022 0.9900 0 +0.11(+12.50%)
Dec 22, 2022 0.8200 0.8800 0.8000 0.8800 84,375 +0.06(+7.32%)
Dec 21, 2022 0.8300 0.8500 0.8200 0.8200 96,638 -0.03(-3.53%)
Dec 20, 2022 0.8200 0.8800 0.7900 0.8500 185,403 +0.07(+8.97%)
Dec 19, 2022 0.9200 0.9700 0.7800 0.7800 883,176 -0.21(-21.21%)
Dec 16, 2022 0.8000 1.020 0.7500 0.9900 1,367,807 +0.15(+17.86%)
Dec 15, 2022 0.7700 0.8600 0.7300 0.8400 296,663 +0.06(+7.69%)
Dec 14, 2022 0.7500 0.7800 0.7200 0.7800 628,980 +0.04(+5.41%)
Dec 13, 2022 0.7700 0.7700 0.7200 0.7400 296,397 +0.01(+1.37%)
Dec 12, 2022 0.7000 0.7300 0.7000 0.7300 314,365 +0.00(+0.00%)
Dec 09, 2022 0.7000 0.7300 0.7000 0.7300 45,029 +0.03(+4.29%)
Dec 08, 2022 0.7300 0.7300 0.7000 0.7000 106,309 -0.01(-1.41%)
Dec 07, 2022 0.7100 0.7200 0.7000 0.7100 112,301 +0.01(+1.43%)
Dec 06, 2022 0.7400 0.7400 0.6900 0.7000 196,232 -0.03(-4.11%)
Dec 05, 2022 0.8200 0.8200 0.7250 0.7300 632,942 -0.10(-12.05%)
Dec 02, 2022 0.8200 0.8400 0.8000 0.8300 84,004 -0.01(-1.19%)
Dec 01, 2022 0.7600 0.8400 0.7600 0.8400 480,278 +0.08(+10.53%)
Nov 30, 2022 0.7500 0.7700 0.7300 0.7600 163,511 +0.01(+1.33%)
Nov 29, 2022 0.7100 0.7500 0.7100 0.7500 158,121 +0.04(+5.63%)
Nov 28, 2022 0.7100 0.7100 0.7100 0.7100 30,000 -0.02(-2.74%)
Nov 25, 2022 0.7400 0.7400 0.7200 0.7300 51,770 +0.00(+0.00%)
Nov 24, 2022 0.7200 0.7300 0.7000 0.7300 29,584 +0.04(+5.80%)
Nov 23, 2022 0.7900 0.7900 0.6900 0.6900 130,826 -0.08(-10.39%)
Nov 22, 2022 0.6900 0.7700 0.6600 0.7700 346,581 +0.11(+16.67%)
Nov 21, 2022 0.6000 0.6600 0.6000 0.6600 244,678 +0.08(+13.79%)
Nov 18, 2022 0.5900 0.5900 0.5700 0.5800 41,459 +0.00(+0.00%)
Nov 17, 2022 0.5900 0.6000 0.5800 0.5800 29,010 -0.01(-1.69%)
Nov 16, 2022 0.6100 0.6100 0.5900 0.5900 19,836 -0.01(-1.67%)
Nov 15, 2022 0.5900 0.6100 0.5900 0.6000 11,626 -0.01(-1.64%)
Nov 14, 2022 0.6100 0.6100 0.5800 0.6100 68,290 +0.01(+1.67%)
Nov 11, 2022 0.6100 0.6100 0.5900 0.6000 13,892 +0.00(+0.00%)
Nov 10, 2022 0.5800 0.6100 0.5800 0.6000 69,520 +0.02(+3.45%)
Nov 09, 2022 0.6100 0.6100 0.5800 0.5800 13,556 -0.01(-1.69%)
Nov 08, 2022 0.5600 0.6100 0.5600 0.5900 38,360 +0.02(+3.51%)
Nov 07, 2022 0.6000 0.6000 0.5700 0.5700 139,963 -0.03(-5.00%)
Nov 04, 2022 0.6300 0.6500 0.6000 0.6000 36,100 -0.01(-1.64%)
Nov 03, 2022 0.6300 0.6300 0.6000 0.6100 51,779 -0.02(-3.17%)
Nov 02, 2022 0.6500 0.6900 0.6200 0.6300 146,350 -0.02(-3.08%)
Nov 01, 2022 0.6800 0.6800 0.6500 0.6500 38,072 +0.00(+0.00%)
Oct 31, 2022 0.6500 0.6600 0.6300 0.6500 37,940 +0.01(+1.56%)
Oct 28, 2022 0.6400 0.6400 0.6200 0.6400 37,925 +0.02(+3.23%)
Oct 27, 2022 0.6200 0.6300 0.6200 0.6200 96,246 +0.00(+0.00%)
Oct 26, 2022 0.6300 0.6300 0.6100 0.6200 52,757 +0.00(+0.00%)
Oct 25, 2022 0.6200 0.6300 0.6100 0.6200 73,364 -0.01(-1.59%)
Oct 24, 2022 0.6100 0.6400 0.5900 0.6300 46,375 +0.00(+0.00%)
Oct 21, 2022 0.6200 0.6500 0.6100 0.6300 64,184 -0.03(-4.55%)
Oct 20, 2022 0.5600 0.6600 0.5500 0.6600 311,867 +0.10(+18.92%)
Oct 19, 2022 0.5400 0.5700 0.5200 0.5550 72,850 -0.01(-0.89%)
Oct 18, 2022 0.5700 0.6000 0.5500 0.5600 41,800 -0.01(-1.75%)
Oct 17, 2022 0.5400 0.5900 0.5400 0.5700 77,893 +0.03(+5.56%)
Oct 14, 2022 0.5500 0.5500 0.5400 0.5400 5,260 -0.02(-3.57%)
Oct 13, 2022 0.5600 0.5700 0.5500 0.5600 21,000 -0.01(-1.75%)
Oct 12, 2022 0.5600 0.6200 0.5600 0.5700 39,955 -0.01(-1.72%)
Oct 11, 2022 0.6000 0.6000 0.5800 0.5800 62,830 -0.04(-6.45%)
Oct 07, 2022 0.6200 0 +0.00(+0.00%)
Oct 06, 2022 0.6100 0.6400 0.6000 0.6200 95,361 +0.00(+0.00%)
Oct 05, 2022 0.5300 0.6300 0.5300 0.6200 345,106 +0.04(+6.90%)
Oct 04, 2022 0.5000 0.5950 0.5000 0.5800 277,850 +0.09(+19.59%)
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.