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 )

1.200 +0.090 (+8.11%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2018 0.5600 0.5600 0.5500 0.5500 18,900 -0.01(-1.79%)
May 30, 2018 0.5600 0.5600 0.5600 0.5600 1,810 +0.00(+0.00%)
May 29, 2018 0.5700 0.5700 0.5400 0.5600 52,601 +0.00(+0.00%)
May 28, 2018 0.5600 0.5600 0.5500 0.5600 116,700 +0.00(+0.00%)
May 25, 2018 0.5900 0.5900 0.5600 0.5600 22,000 -0.01(-1.75%)
May 24, 2018 0.5800 0.5900 0.5600 0.5700 20,537 -0.01(-1.72%)
May 23, 2018 0.6000 0.6000 0.5800 0.5800 48,180 -0.02(-3.33%)
May 22, 2018 0.5800 0.6000 0.5800 0.6000 25,500 +0.01(+1.69%)
May 18, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 17, 2018 0.5700 0.6000 0.5700 0.5900 32,846 +0.02(+3.51%)
May 16, 2018 0.5700 0.5800 0.5700 0.5700 21,500 +0.00(+0.00%)
May 15, 2018 0.5700 0.5900 0.5700 0.5700 40,600 +0.00(+0.00%)
May 14, 2018 0.6200 0.6200 0.5700 0.5700 21,000 -0.02(-3.39%)
May 11, 2018 0.6000 0.6200 0.5900 0.5900 13,000 +0.01(+1.72%)
May 10, 2018 0.5800 0.6000 0.5800 0.5800 45,600 +0.00(+0.00%)
May 09, 2018 0.5700 0.5800 0.5600 0.5800 37,700 +0.02(+3.57%)
May 08, 2018 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
May 07, 2018 0.5300 0.5900 0.5300 0.5600 66,722 -0.01(-1.75%)
May 04, 2018 0.5800 0.5900 0.5500 0.5700 140,180 -0.02(-3.39%)
May 03, 2018 0.5800 0.6000 0.5700 0.5900 52,100 +0.01(+1.72%)
May 02, 2018 0.6000 0.6200 0.5800 0.5800 93,800 -0.04(-6.45%)
May 01, 2018 0.6100 0.6200 0.5700 0.6200 292,735 -0.01(-1.59%)
Apr 30, 2018 0.6700 0.6800 0.6100 0.6300 167,180 -0.04(-5.97%)
Apr 27, 2018 0.6700 0.6700 0.6700 0.6700 1,000 -0.01(-1.47%)
Apr 26, 2018 0.7000 0.7100 0.6800 0.6800 20,500 -0.02(-2.86%)
Apr 25, 2018 0.6800 0.7000 0.6700 0.7000 61,500 +0.02(+2.94%)
Apr 24, 2018 0.6800 0.6900 0.6800 0.6800 13,800 +0.00(+0.00%)
Apr 23, 2018 0.6900 0.6900 0.6800 0.6800 65,600 -0.03(-4.23%)
Apr 20, 2018 0.7100 0.7100 0.7000 0.7100 69,900 +0.00(+0.00%)
Apr 19, 2018 0.7200 0.7200 0.7100 0.7100 70,000 -0.01(-1.39%)
Apr 18, 2018 0.7100 0.7300 0.7100 0.7200 70,500 +0.01(+1.41%)
Apr 17, 2018 0.6900 0.7300 0.6800 0.7100 109,630 +0.01(+1.43%)
Apr 16, 2018 0.7000 0.7100 0.6900 0.7000 46,290 +0.00(+0.00%)
Apr 13, 2018 0.7000 0.7000 0.6800 0.7000 26,500 +0.00(+0.00%)
Apr 12, 2018 0.6900 0.7000 0.6900 0.7000 26,410 +0.01(+1.45%)
Apr 11, 2018 0.7000 0.7300 0.6900 0.6900 95,317 -0.01(-1.43%)
Apr 10, 2018 0.7000 0.7000 0.6700 0.7000 62,750 +0.01(+1.45%)
Apr 09, 2018 0.6600 0.7000 0.6400 0.6900 126,200 +0.03(+4.55%)
Apr 06, 2018 0.6900 0.6900 0.6600 0.6600 13,000 -0.02(-2.94%)
Apr 05, 2018 0.6800 0.6800 0.6800 0.6800 14,000 -0.02(-2.86%)
Apr 04, 2018 0.7000 0.7000 0.7000 0.7000 14,425 +0.00(+0.00%)
Apr 03, 2018 0.6900 0.7000 0.6900 0.7000 4,560 +0.00(+0.00%)
Apr 02, 2018 0.6800 0.7000 0.6800 0.7000 29,800 +0.00(+0.00%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Mar 28, 2018 0.7000 0.7100 0.6700 0.6800 41,500 -0.03(-4.23%)
Mar 27, 2018 0.7200 0.7200 0.7100 0.7100 46,640 -0.02(-2.74%)
Mar 26, 2018 0.7500 0.7500 0.7200 0.7300 108,000 +0.01(+1.39%)
Mar 23, 2018 0.7200 0.7400 0.7000 0.7200 257,333 +0.00(+0.00%)
Mar 22, 2018 0.7400 0.7400 0.7100 0.7200 49,250 +0.00(+0.00%)
Mar 21, 2018 0.7300 0.7500 0.7100 0.7200 121,900 +0.01(+1.41%)
Mar 20, 2018 0.7400 0.7400 0.7100 0.7100 28,900 -0.04(-5.33%)
Mar 19, 2018 0.7800 0.7800 0.7400 0.7500 74,900 -0.01(-1.32%)
Mar 16, 2018 0.7600 0.7600 0.7400 0.7600 18,260 +0.02(+2.70%)
Mar 15, 2018 0.7500 0.7800 0.7000 0.7400 96,200 -0.03(-3.90%)
Mar 14, 2018 0.7500 0.7700 0.7500 0.7700 5,000 +0.01(+1.32%)
Mar 13, 2018 0.7800 0.7800 0.7500 0.7600 127,900 -0.02(-2.56%)
Mar 12, 2018 0.7700 0.7800 0.7400 0.7800 121,900 +0.00(+0.00%)
Mar 09, 2018 0.7700 0.7800 0.7500 0.7800 44,400 +0.01(+1.30%)
Mar 08, 2018 0.7800 0.7800 0.7500 0.7700 8,000 +0.02(+2.67%)
Mar 07, 2018 0.7500 0.7500 0.7500 0.7500 1,700 -0.02(-2.60%)
Mar 06, 2018 0.7800 0.7800 0.7500 0.7700 35,400 -0.01(-1.28%)
Mar 05, 2018 0.7500 0.7800 0.7500 0.7800 22,700 +0.05(+6.85%)
Mar 02, 2018 0.7300 0.7300 0.7300 0.7300 36,500 -0.05(-6.41%)
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.