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 (%)
Mar 31, 2023 1.000 1.060 1.000 1.035 236,200 -0.01(-0.48%)
Mar 30, 2023 0.9600 1.040 0.9300 1.040 444,658 +0.11(+12.43%)
Mar 29, 2023 0.9600 0.9600 0.9000 0.9250 185,663 -0.04(-4.64%)
Mar 28, 2023 0.9500 0.9700 0.9500 0.9700 87,130 +0.01(+1.04%)
Mar 27, 2023 0.9400 0.9600 0.9200 0.9600 141,350 +0.05(+5.49%)
Mar 24, 2023 0.9800 0.9800 0.9100 0.9100 111,380 -0.05(-5.21%)
Mar 23, 2023 0.9300 0.9800 0.9300 0.9600 256,355 +0.02(+2.13%)
Mar 22, 2023 0.9400 0.9500 0.9000 0.9400 78,231 +0.02(+2.17%)
Mar 21, 2023 0.9700 0.9700 0.9100 0.9200 75,674 -0.03(-3.16%)
Mar 20, 2023 0.8800 0.9600 0.8800 0.9500 263,986 +0.13(+15.85%)
Mar 17, 2023 0.8500 0.9300 0.8200 0.8200 301,644 -0.04(-4.65%)
Mar 16, 2023 0.8300 0.8800 0.8300 0.8600 123,138 -0.01(-1.15%)
Mar 15, 2023 0.8800 0.8800 0.7900 0.8700 272,692 +0.02(+2.35%)
Mar 14, 2023 0.8600 0.9000 0.8500 0.8500 181,288 -0.04(-4.49%)
Mar 13, 2023 0.8800 0.9400 0.8500 0.8900 358,736 +0.03(+3.49%)
Mar 10, 2023 0.8600 0.9100 0.8300 0.8600 164,388 +0.04(+4.88%)
Mar 09, 2023 0.8900 0.9000 0.8200 0.8200 72,135 -0.06(-6.82%)
Mar 08, 2023 0.8700 0.8800 0.8600 0.8800 35,169 +0.04(+4.76%)
Mar 07, 2023 0.8800 0.8900 0.8300 0.8400 194,781 -0.04(-4.55%)
Mar 06, 2023 0.9600 0.9600 0.8800 0.8800 243,701 -0.08(-8.33%)
Mar 03, 2023 0.9300 0.9800 0.9300 0.9600 115,414 +0.04(+4.35%)
Mar 02, 2023 0.9700 0.9750 0.9200 0.9200 494,808 -0.05(-5.15%)
Mar 01, 2023 0.9600 0.9800 0.9500 0.9700 38,502 +0.02(+2.11%)
Feb 28, 2023 0.9800 0.9800 0.9300 0.9500 126,470 -0.01(-1.04%)
Feb 27, 2023 0.9800 0.9900 0.9600 0.9600 165,442 -0.01(-1.03%)
Feb 24, 2023 0.9400 1.000 0.9400 0.9700 172,806 +0.02(+2.11%)
Feb 23, 2023 0.9400 0.9600 0.9300 0.9500 91,721 +0.02(+2.15%)
Feb 22, 2023 0.9300 0.9400 0.9200 0.9300 91,816 +0.00(+0.00%)
Feb 21, 2023 0.9400 0.9500 0.8900 0.9300 160,768 -0.01(-1.06%)
Feb 17, 2023 0.9400 0 +0.03(+3.30%)
Feb 16, 2023 0.9200 0.9400 0.9000 0.9100 338,079 -0.02(-2.15%)
Feb 15, 2023 0.9600 0.9800 0.9300 0.9300 126,475 -0.03(-3.12%)
Feb 14, 2023 0.9500 1.000 0.9400 0.9600 153,481 +0.02(+2.13%)
Feb 13, 2023 0.9900 0.9900 0.9400 0.9400 227,582 -0.07(-6.93%)
Feb 10, 2023 0.9600 1.020 0.9600 1.010 158,198 +0.03(+3.06%)
Feb 09, 2023 1.000 1.010 0.9600 0.9800 167,478 -0.03(-2.97%)
Feb 08, 2023 0.9600 1.020 0.9600 1.010 169,699 +0.03(+3.06%)
Feb 07, 2023 1.000 1.010 0.9600 0.9800 156,949 -0.02(-2.00%)
Feb 06, 2023 1.030 1.040 0.9900 1.000 348,471 -0.02(-1.96%)
Feb 03, 2023 1.050 1.080 1.020 1.020 299,444 -0.01(-0.97%)
Feb 02, 2023 1.080 1.100 1.020 1.030 646,600 -0.05(-4.63%)
Feb 01, 2023 1.040 1.090 1.010 1.080 1,312,693 +0.03(+2.86%)
Jan 31, 2023 1.090 1.150 1.040 1.050 1,073,160 +0.05(+5.00%)
Jan 30, 2023 1.000 1.120 0.9900 1.000 1,748,193 +0.10(+11.11%)
Jan 27, 2023 0.9400 0.9400 0.9000 0.9000 53,152 -0.06(-6.25%)
Jan 26, 2023 0.9500 0.9700 0.9100 0.9600 56,818 -0.01(-1.03%)
Jan 25, 2023 0.9400 0.9900 0.9200 0.9700 164,082 +0.00(+0.00%)
Jan 24, 2023 0.8700 0.9700 0.8400 0.9700 271,448 +0.15(+18.29%)
Jan 23, 2023 0.8400 0.8600 0.8100 0.8200 71,538 -0.02(-2.38%)
Jan 20, 2023 0.8400 0.8400 0.8200 0.8400 40,457 +0.00(+0.00%)
Jan 19, 2023 0.8100 0.8400 0.8100 0.8400 28,421 +0.04(+5.00%)
Jan 18, 2023 0.8600 0.8600 0.8000 0.8000 151,815 -0.04(-4.76%)
Jan 17, 2023 0.8800 0.8900 0.8400 0.8400 53,366 -0.02(-2.33%)
Jan 16, 2023 0.8600 0.8800 0.8600 0.8600 27,599 +0.00(+0.00%)
Jan 13, 2023 0.8300 0.8800 0.8300 0.8600 106,030 +0.03(+3.61%)
Jan 12, 2023 0.8500 0.8600 0.8300 0.8300 21,266 -0.03(-3.49%)
Jan 11, 2023 0.8500 0.8700 0.8300 0.8600 83,180 +0.04(+4.88%)
Jan 10, 2023 0.8300 0.8300 0.8100 0.8200 56,923 +0.00(+0.00%)
Jan 09, 2023 0.8400 0.8500 0.8100 0.8200 82,808 -0.02(-2.38%)
Jan 06, 2023 0.8200 0.8800 0.8200 0.8400 115,554 +0.03(+3.70%)
Jan 05, 2023 0.8400 0.8500 0.8000 0.8100 115,545 -0.03(-3.57%)
Jan 04, 2023 0.9100 0.9200 0.8400 0.8400 236,648 -0.06(-6.67%)
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.