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, 2023 0.8300 0.8300 0.8100 0.8200 87,846 +0.01(+1.23%)
May 30, 2023 0.8600 0.8600 0.8100 0.8100 82,005 +0.01(+1.25%)
May 29, 2023 0.8400 0.8400 0.8000 0.8000 39,249 -0.03(-3.61%)
May 26, 2023 0.8200 0.8700 0.8100 0.8300 209,558 +0.02(+2.47%)
May 25, 2023 0.8200 0.8500 0.8000 0.8100 215,755 +0.01(+1.25%)
May 24, 2023 0.8400 0.8600 0.8000 0.8000 273,365 -0.05(-5.88%)
May 23, 2023 0.8400 0.9000 0.8350 0.8500 205,245 +0.01(+1.19%)
May 19, 2023 0.8400 0 -0.01(-1.18%)
May 18, 2023 0.8600 0.8650 0.8400 0.8500 125,503 +0.01(+1.19%)
May 17, 2023 0.8500 0.8500 0.8300 0.8400 133,735 +0.00(+0.00%)
May 16, 2023 0.8600 0.8600 0.8200 0.8400 238,400 +0.00(+0.00%)
May 15, 2023 0.8800 0.9000 0.8400 0.8400 456,428 -0.04(-4.55%)
May 12, 2023 0.9300 0.9300 0.8800 0.8800 268,330 -0.03(-3.30%)
May 11, 2023 0.9300 0.9300 0.9000 0.9100 160,886 -0.02(-2.15%)
May 10, 2023 0.9800 0.9800 0.9200 0.9300 363,419 -0.03(-3.12%)
May 09, 2023 1.010 1.020 0.9600 0.9600 411,881 -0.05(-4.95%)
May 08, 2023 1.010 1.050 1.010 1.010 290,869 +0.00(+0.00%)
May 05, 2023 1.040 1.050 1.010 1.010 229,510 -0.03(-2.88%)
May 04, 2023 1.030 1.060 1.020 1.040 859,911 +0.01(+0.97%)
May 03, 2023 1.050 1.070 1.030 1.030 208,603 -0.04(-3.74%)
May 02, 2023 1.010 1.080 1.010 1.070 311,870 +0.04(+3.88%)
May 01, 2023 1.080 1.110 1.020 1.030 428,247 -0.05(-4.63%)
Apr 28, 2023 1.100 1.110 1.025 1.080 3,567,827 -0.03(-2.70%)
Apr 27, 2023 1.120 1.130 1.080 1.110 291,368 +0.00(+0.00%)
Apr 26, 2023 1.100 1.120 1.090 1.110 183,717 -0.01(-1.33%)
Apr 25, 2023 1.100 1.150 1.090 1.125 239,203 -0.00(-0.44%)
Apr 24, 2023 1.090 1.150 1.090 1.130 384,843 +0.05(+4.63%)
Apr 21, 2023 1.050 1.120 1.040 1.080 455,660 +0.04(+3.85%)
Apr 20, 2023 1.030 1.040 1.010 1.040 181,965 +0.01(+0.97%)
Apr 19, 2023 1.050 1.070 1.010 1.030 614,728 -0.06(-5.50%)
Apr 18, 2023 1.100 1.120 1.090 1.090 191,370 +0.01(+0.93%)
Apr 17, 2023 1.120 1.150 1.050 1.080 324,732 -0.08(-6.90%)
Apr 14, 2023 1.190 1.190 1.080 1.160 507,442 -0.01(-0.85%)
Apr 13, 2023 1.200 1.220 1.160 1.170 344,514 +0.02(+1.74%)
Apr 12, 2023 1.200 1.230 1.130 1.150 303,029 -0.05(-4.17%)
Apr 11, 2023 1.230 1.240 1.190 1.200 446,024 -0.03(-2.44%)
Apr 10, 2023 1.160 1.230 1.140 1.230 375,668 +0.09(+7.89%)
Apr 06, 2023 1.140 0 +0.02(+1.79%)
Apr 05, 2023 1.080 1.120 1.030 1.120 567,748 +0.08(+7.69%)
Apr 04, 2023 1.070 1.150 0.9700 1.040 722,240 -0.04(-3.70%)
Apr 03, 2023 1.050 1.080 1.040 1.080 297,802 +0.05(+4.35%)
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%)
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.