Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dolly Varden Silver (OP: DOLLF )

0.8440 +0.0005 (+0.06%)
Streaming Delayed Price Updated: 3:52 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 (%)
Jan 31, 2022 0.6000 0.6190 0.5600 0.5620 313,601 -0.02(-3.10%)
Jan 28, 2022 0.5378 0.5880 0.5378 0.5800 82,279 -0.01(-1.19%)
Jan 27, 2022 0.5918 0.5968 0.5317 0.5870 240,963 -0.02(-2.98%)
Jan 26, 2022 0.6400 0.6400 0.6000 0.6050 137,201 -0.04(-5.47%)
Jan 25, 2022 0.6250 0.6518 0.6053 0.6400 201,469 +0.00(+0.60%)
Jan 24, 2022 0.6000 0.6500 0.5400 0.6362 495,403 +0.04(+6.03%)
Jan 21, 2022 0.6746 0.6746 0.5800 0.6000 169,376 -0.03(-5.24%)
Jan 20, 2022 0.6496 0.6600 0.6285 0.6332 277,981 -0.01(-1.29%)
Jan 19, 2022 0.6013 0.6415 0.6000 0.6415 192,405 +0.06(+10.03%)
Jan 18, 2022 0.5745 0.5997 0.5745 0.5830 186,186 +0.01(+1.57%)
Jan 14, 2022 0.5740 0 +0.00(+0.00%)
Jan 13, 2022 0.6000 0.6000 0.5740 0.5740 143,607 -0.01(-1.05%)
Jan 12, 2022 0.5580 0.5970 0.5561 0.5801 211,243 +0.02(+3.59%)
Jan 11, 2022 0.5109 0.5600 0.4909 0.5600 313,381 +0.04(+7.69%)
Jan 10, 2022 0.4944 0.5200 0.4801 0.5200 240,662 +0.02(+3.88%)
Jan 07, 2022 0.5100 0.5266 0.4990 0.5006 150,705 -0.01(-1.84%)
Jan 06, 2022 0.5200 0.5400 0.4974 0.5100 188,038 -0.02(-3.85%)
Jan 05, 2022 0.5636 0.5834 0.5200 0.5304 422,461 -0.00(-0.64%)
Jan 04, 2022 0.5100 0.6036 0.5071 0.5338 856,244 +0.01(+1.68%)
Jan 03, 2022 0.5200 0.5539 0.5000 0.5250 437,987 +0.03(+5.00%)
Dec 31, 2021 0.4950 0.5000 0.4879 0.5000 89,357 +0.01(+1.01%)
Dec 30, 2021 0.4964 0.4986 0.4765 0.4950 85,083 -0.01(-1.26%)
Dec 29, 2021 0.4864 0.5200 0.4864 0.5013 110,854 -0.05(-9.68%)
Dec 28, 2021 0.5272 0.5591 0.5272 0.5550 57,822 +0.02(+3.74%)
Dec 27, 2021 0.5732 0.5732 0.4709 0.5350 122,852 +0.04(+8.92%)
Dec 23, 2021 0.5068 0.5068 0.4833 0.4912 168,680 -0.02(-3.04%)
Dec 22, 2021 0.4921 0.5100 0.4921 0.5066 26,367 -0.00(-0.33%)
Dec 21, 2021 0.5120 0.5361 0.4958 0.5083 161,276 -0.00(-0.59%)
Dec 20, 2021 0.5950 0.5950 0.5000 0.5113 167,688 -0.07(-11.84%)
Dec 17, 2021 0.5400 0.5800 0.5400 0.5800 172,736 +0.03(+4.67%)
Dec 16, 2021 0.5170 0.5541 0.5170 0.5541 101,896 +0.04(+7.18%)
Dec 15, 2021 0.5082 0.5349 0.4870 0.5170 129,129 -0.01(-2.45%)
Dec 14, 2021 0.5500 0.5510 0.5000 0.5300 172,979 -0.02(-2.75%)
Dec 13, 2021 0.4950 0.5875 0.4864 0.5450 252,725 +0.05(+10.73%)
Dec 10, 2021 0.4714 0.4990 0.4690 0.4922 77,595 +0.01(+2.54%)
Dec 09, 2021 0.4888 0.4974 0.4745 0.4800 65,189 -0.01(-2.18%)
Dec 08, 2021 0.4796 0.5000 0.4796 0.4907 67,615 +0.01(+2.23%)
Dec 07, 2021 0.4780 0.4867 0.4728 0.4800 63,374 +0.01(+3.09%)
Dec 06, 2021 0.4810 0.4885 0.4500 0.4656 313,433 +0.00(+0.78%)
Dec 03, 2021 0.4487 0.4812 0.4240 0.4620 88,314 +0.01(+1.12%)
Dec 02, 2021 0.4566 0.4700 0.4390 0.4569 92,435 -0.00(-0.54%)
Dec 01, 2021 0.4825 0.4900 0.4500 0.4594 83,922 -0.02(-4.17%)
Nov 30, 2021 0.4800 0.4863 0.4750 0.4794 94,524 -0.00(-0.79%)
Nov 29, 2021 0.5000 0.5000 0.4699 0.4832 90,760 +0.00(+0.67%)
Nov 26, 2021 0.4780 0.5000 0.4683 0.4800 52,387 -0.01(-2.12%)
Nov 24, 2021 0.5058 0.5148 0.4800 0.4904 68,076 -0.01(-1.43%)
Nov 23, 2021 0.5000 0.5123 0.4862 0.4975 243,719 -0.01(-2.55%)
Nov 22, 2021 0.5000 0.5250 0.4729 0.5105 268,185 +0.02(+4.18%)
Nov 19, 2021 0.5110 0.5200 0.4820 0.4900 135,591 -0.01(-2.47%)
Nov 18, 2021 0.4409 0.5260 0.5020 0.5024 271,615 +0.03(+6.80%)
Nov 17, 2021 0.4777 0.4811 0.4585 0.4704 32,591 -0.02(-3.25%)
Nov 16, 2021 0.4560 0.4900 0.4560 0.4862 24,532 +0.00(+0.25%)
Nov 15, 2021 0.4700 0.4850 0.4600 0.4850 104,444 +0.02(+3.19%)
Nov 12, 2021 0.4773 0.4790 0.4700 0.4700 91,024 -0.01(-1.78%)
Nov 11, 2021 0.4796 0.4950 0.4730 0.4785 67,018 +0.00(+0.48%)
Nov 10, 2021 0.4080 0.4762 167,174 +0.05(+11.47%)
Nov 09, 2021 0.4300 0.4300 0.4087 0.4272 142,887 +0.02(+4.20%)
Nov 08, 2021 0.4300 0.4429 0.4070 0.4100 211,991 -0.01(-3.42%)
Nov 05, 2021 0.3950 0.4266 0.3950 0.4245 99,016 +0.03(+7.47%)
Nov 04, 2021 0.4025 0.4110 0.3950 0.3950 33,530 -0.01(-1.25%)
Nov 03, 2021 0.3775 0.4062 0.3775 0.4000 30,541 -0.00(-0.10%)
Nov 02, 2021 0.4000 0.4011 0.3949 0.4004 72,383 -0.01(-1.62%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.