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 )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 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 (%)
Oct 11, 2024 1.180 0 +0.04(+3.51%)
Oct 10, 2024 1.130 1.140 1.105 1.140 471,674 +0.02(+1.79%)
Oct 09, 2024 1.090 1.130 1.080 1.120 535,735 +0.02(+1.82%)
Oct 08, 2024 1.110 1.130 1.080 1.100 219,324 -0.01(-0.90%)
Oct 07, 2024 1.150 1.160 1.100 1.110 542,084 -0.04(-3.48%)
Oct 04, 2024 1.150 1.200 1.140 1.150 570,786 -0.02(-1.29%)
Oct 03, 2024 1.080 1.165 1.080 1.165 206,439 +0.04(+4.02%)
Oct 02, 2024 1.130 1.140 1.100 1.120 377,773 +0.00(+0.00%)
Oct 01, 2024 1.100 1.120 1.090 1.120 141,881 +0.03(+2.75%)
Sep 30, 2024 1.110 1.110 1.070 1.090 198,628 -0.01(-0.91%)
Sep 27, 2024 1.130 1.130 1.090 1.100 199,245 -0.02(-1.79%)
Sep 26, 2024 1.150 1.150 1.100 1.120 272,650 -0.02(-1.75%)
Sep 25, 2024 1.150 1.150 1.120 1.140 224,302 -0.01(-0.87%)
Sep 24, 2024 1.120 1.160 1.105 1.150 325,254 +0.06(+5.50%)
Sep 23, 2024 1.110 1.150 1.080 1.090 210,563 -0.04(-3.54%)
Sep 20, 2024 1.120 1.150 1.110 1.130 374,524 +0.02(+1.80%)
Sep 19, 2024 1.160 1.160 1.110 1.110 240,661 +0.01(+0.91%)
Sep 18, 2024 1.130 1.160 1.100 1.100 275,423 -0.03(-2.65%)
Sep 17, 2024 1.120 1.170 1.100 1.130 488,507 +0.04(+3.67%)
Sep 16, 2024 1.130 1.140 1.090 1.090 364,393 -0.02(-1.80%)
Sep 13, 2024 1.130 1.140 1.100 1.110 309,912 +0.01(+0.91%)
Sep 12, 2024 1.040 1.120 1.040 1.100 624,326 +0.05(+4.76%)
Sep 11, 2024 1.000 1.060 1.000 1.050 238,649 +0.04(+3.96%)
Sep 10, 2024 1.030 1.030 1.000 1.010 92,971 -0.01(-0.98%)
Sep 09, 2024 1.010 1.020 0.9900 1.020 148,791 +0.04(+4.08%)
Sep 06, 2024 1.020 1.020 0.9500 0.9800 205,201 -0.02(-2.00%)
Sep 05, 2024 1.000 1.050 1.000 1.000 245,179 +0.00(+0.00%)
Sep 04, 2024 1.020 1.050 0.9900 1.000 403,320 -0.01(-0.99%)
Sep 03, 2024 1.030 1.040 1.000 1.010 301,154 -0.01(-0.98%)
Aug 30, 2024 1.020 0 -0.04(-3.77%)
Aug 29, 2024 1.080 1.080 1.030 1.060 117,139 +0.00(+0.00%)
Aug 28, 2024 1.090 1.100 1.040 1.060 166,475 -0.05(-4.50%)
Aug 27, 2024 1.070 1.120 1.050 1.110 388,860 +0.02(+1.83%)
Aug 26, 2024 1.080 1.090 1.060 1.090 256,938 +0.03(+2.83%)
Aug 23, 2024 1.030 1.100 1.020 1.060 716,807 +0.04(+3.92%)
Aug 22, 2024 1.050 1.050 1.000 1.020 223,946 -0.03(-2.86%)
Aug 21, 2024 1.050 1.050 1.030 1.050 427,208 +0.00(+0.00%)
Aug 20, 2024 1.080 1.100 1.020 1.050 1,141,234 -0.03(-2.78%)
Aug 19, 2024 1.130 1.150 1.070 1.080 730,943 -0.07(-6.09%)
Aug 16, 2024 1.060 1.150 1.060 1.150 213,994 +0.07(+6.48%)
Aug 15, 2024 1.100 1.110 1.070 1.080 180,443 -0.01(-0.92%)
Aug 14, 2024 1.030 1.095 1.030 1.090 164,739 +0.08(+7.92%)
Aug 13, 2024 1.070 1.070 1.000 1.010 316,969 -0.05(-4.72%)
Aug 12, 2024 0.9700 1.070 0.9700 1.060 368,647 +0.09(+9.28%)
Aug 09, 2024 0.9700 0.9700 0.9300 0.9700 144,107 +0.01(+1.04%)
Aug 08, 2024 0.9400 0.9700 0.9400 0.9600 174,624 +0.00(+0.00%)
Aug 07, 2024 1.010 1.010 0.9100 0.9600 253,386 -0.05(-4.95%)
Aug 06, 2024 0.9600 1.010 0.9600 1.010 286,555 -0.03(-2.88%)
Aug 02, 2024 1.040 0 -0.03(-2.80%)
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.