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 )

0.8825 +0.0749 (+9.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Apr 30, 2024 0.7400 0.7400 0.6610 0.6780 220,090 -0.05(-6.92%)
Apr 29, 2024 0.7150 0.7372 0.7077 0.7284 186,853 +0.02(+2.92%)
Apr 26, 2024 0.7149 0.7150 0.6900 0.7077 113,653 +0.01(+1.77%)
Apr 25, 2024 0.6850 0.7148 0.6712 0.6954 207,270 -0.00(-0.16%)
Apr 24, 2024 0.7149 0.7149 0.6818 0.6965 141,805 -0.00(-0.50%)
Apr 23, 2024 0.6700 0.7091 0.6700 0.7000 177,958 +0.02(+2.94%)
Apr 22, 2024 0.6760 0.7149 0.6630 0.6800 210,003 +0.00(+0.59%)
Apr 19, 2024 0.7000 0.7000 0.6700 0.6760 309,059 -0.01(-1.31%)
Apr 18, 2024 0.6700 0.7000 0.6700 0.6850 151,323 +0.01(+2.18%)
Apr 17, 2024 0.6900 0.7200 0.6700 0.6704 267,850 -0.02(-2.25%)
Apr 16, 2024 0.7217 0.7300 0.6623 0.6858 601,288 -0.03(-4.44%)
Apr 15, 2024 0.7500 0.7589 0.7100 0.7177 459,951 -0.03(-4.31%)
Apr 12, 2024 0.7300 0.7900 0.7200 0.7500 884,762 +0.03(+4.37%)
Apr 11, 2024 0.7300 0.7400 0.7000 0.7186 219,215 +0.00(+0.10%)
Apr 10, 2024 0.7045 0.7435 0.6664 0.7179 355,043 +0.00(+0.32%)
Apr 09, 2024 0.7410 0.7498 0.7000 0.7156 551,572 -0.02(-2.89%)
Apr 08, 2024 0.7500 0.7645 0.7241 0.7369 309,775 +0.00(+0.26%)
Apr 05, 2024 0.7300 0.7530 0.7250 0.7350 467,414 +0.00(+0.10%)
Apr 04, 2024 0.7700 0.7850 0.7300 0.7343 758,211 -0.02(-2.09%)
Apr 03, 2024 0.7180 0.7505 0.6800 0.7500 749,095 +0.07(+10.42%)
Apr 02, 2024 0.6900 0.6903 0.6600 0.6792 454,573 +0.01(+1.75%)
Apr 01, 2024 0.6175 0.6800 0.6175 0.6675 608,302 +0.05(+7.71%)
Mar 28, 2024 0.5900 0.6200 0.5895 0.6197 276,438 +0.03(+5.03%)
Mar 27, 2024 0.5830 0.5900 0.5666 0.5900 295,569 +0.02(+3.51%)
Mar 26, 2024 0.6081 0.6081 0.5696 0.5700 304,255 -0.02(-3.39%)
Mar 25, 2024 0.5831 0.6091 0.5700 0.5900 151,057 +0.01(+0.91%)
Mar 22, 2024 0.6212 0.6212 0.5752 0.5847 274,384 -0.04(-5.69%)
Mar 21, 2024 0.6099 0.6264 0.6000 0.6200 316,924 +0.02(+3.33%)
Mar 20, 2024 0.5799 0.6100 0.5697 0.6000 274,549 +0.04(+6.67%)
Mar 19, 2024 0.5750 0.5799 0.5616 0.5625 102,204 -0.02(-2.70%)
Mar 18, 2024 0.5917 0.5993 0.5742 0.5781 219,334 -0.01(-2.00%)
Mar 15, 2024 0.5601 0.5969 0.5601 0.5899 126,830 +0.02(+4.24%)
Mar 14, 2024 0.5839 0.5900 0.5650 0.5659 96,884 -0.01(-1.53%)
Mar 13, 2024 0.5702 0.5800 0.5617 0.5747 320,333 +0.01(+2.31%)
Mar 12, 2024 0.5700 0.5800 0.5600 0.5617 246,779 -0.02(-2.90%)
Mar 11, 2024 0.5792 0.5895 0.5700 0.5785 373,580 -0.01(-1.70%)
Mar 08, 2024 0.5946 0.6101 0.5714 0.5885 236,058 +0.01(+1.47%)
Mar 07, 2024 0.5820 0.5988 0.5762 0.5800 141,528 +0.00(+0.83%)
Mar 06, 2024 0.6000 0.6000 0.5700 0.5752 355,090 -0.01(-1.39%)
Mar 05, 2024 0.5823 0.6200 0.5823 0.5833 527,778 +0.00(+0.00%)
Mar 04, 2024 0.5820 0.6000 0.5585 0.5833 770,125 +0.03(+5.19%)
Mar 01, 2024 0.5089 0.5600 0.5089 0.5545 185,616 +0.05(+9.72%)
Feb 29, 2024 0.5096 0.5199 0.5000 0.5054 145,847 +0.01(+1.04%)
Feb 28, 2024 0.5280 0.5280 0.5000 0.5002 122,518 -0.02(-4.08%)
Feb 27, 2024 0.5368 0.5450 0.5100 0.5215 196,166 -0.01(-2.72%)
Feb 26, 2024 0.5206 0.5373 0.5086 0.5361 173,617 +0.01(+2.43%)
Feb 23, 2024 0.5237 0.5520 0.5100 0.5234 210,712 +0.00(+0.46%)
Feb 22, 2024 0.5280 0.5346 0.5089 0.5210 177,931 +0.00(+0.62%)
Feb 21, 2024 0.5377 0.5379 0.5150 0.5178 50,152 -0.02(-3.81%)
Feb 20, 2024 0.5344 0.5500 0.5153 0.5383 228,482 +0.01(+1.55%)
Feb 16, 2024 0.5280 0.5523 0.5238 0.5301 283,199 +0.02(+2.93%)
Feb 15, 2024 0.5211 0.5358 0.5099 0.5150 390,472 +0.01(+2.67%)
Feb 14, 2024 0.5169 0.5263 0.5001 0.5016 237,354 -0.00(-0.28%)
Feb 13, 2024 0.5200 0.5265 0.4939 0.5030 306,738 -0.01(-2.33%)
Feb 12, 2024 0.4950 0.5300 0.4950 0.5150 413,006 +0.02(+3.58%)
Feb 09, 2024 0.4800 0.5200 0.4800 0.4972 108,053 -0.00(-0.72%)
Feb 08, 2024 0.5000 0.5093 0.4900 0.5008 160,168 -0.00(-0.75%)
Feb 07, 2024 0.5000 0.5165 0.5000 0.5046 74,476 -0.00(-0.28%)
Feb 06, 2024 0.4925 0.5212 0.4925 0.5060 163,262 +0.01(+1.20%)
Feb 05, 2024 0.5138 0.5138 0.5000 0.5000 156,311 -0.00(-0.04%)
Feb 02, 2024 0.5300 0.5339 0.5002 0.5002 199,091 -0.02(-4.12%)
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.