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 )

0.8083 -0.0117 (-1.43%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 10, 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 0.6100 0.6190 0.5910 0.6100 142,422 +0.01(+0.83%)
May 30, 2023 0.6000 0.6271 0.5912 0.6050 162,360 +0.00(+0.40%)
May 26, 2023 0.6058 0.6380 0.6000 0.6026 184,412 +0.00(+0.43%)
May 25, 2023 0.5900 0.6200 0.5897 0.6000 299,494 -0.00(-0.30%)
May 24, 2023 0.6210 0.6395 0.5900 0.6018 248,242 -0.04(-6.63%)
May 23, 2023 0.6233 0.6666 0.6210 0.6445 146,572 -0.01(-1.47%)
May 22, 2023 0.6229 0.6849 0.6229 0.6541 160,241 +0.03(+4.66%)
May 19, 2023 0.6079 0.6532 0.6079 0.6250 247,778 -0.00(-0.71%)
May 18, 2023 0.6294 0.6503 0.6200 0.6295 153,187 -0.00(-0.41%)
May 17, 2023 0.6600 0.6600 0.6160 0.6321 290,560 -0.00(-0.52%)
May 16, 2023 0.6222 0.6456 0.6160 0.6354 278,376 +0.00(+0.68%)
May 15, 2023 0.6500 0.6718 0.6310 0.6311 259,308 -0.02(-3.21%)
May 12, 2023 0.7000 0.7000 0.6500 0.6520 266,177 -0.03(-4.12%)
May 11, 2023 0.6810 0.7050 0.6656 0.6800 309,008 -0.01(-1.00%)
May 10, 2023 0.7250 0.7417 0.6869 0.6869 308,862 -0.04(-5.12%)
May 09, 2023 0.8150 0.8200 0.7210 0.7240 390,807 -0.04(-5.22%)
May 08, 2023 0.7700 0.7927 0.7600 0.7639 338,421 -0.01(-0.79%)
May 05, 2023 0.7740 0.7845 0.7600 0.7700 159,225 +0.01(+1.32%)
May 04, 2023 0.7798 0.7900 0.7600 0.7600 206,939 +0.00(+0.09%)
May 03, 2023 0.7950 0.7950 0.7511 0.7593 162,412 -0.03(-3.89%)
May 02, 2023 0.7500 0.7936 0.7411 0.7900 278,897 +0.03(+3.95%)
May 01, 2023 0.8300 0.8300 0.7600 0.7600 201,554 -0.03(-4.22%)
Apr 28, 2023 0.8177 0.8177 0.7700 0.7935 224,650 -0.02(-2.04%)
Apr 27, 2023 0.7892 0.8300 0.7892 0.8100 158,770 +0.00(+0.00%)
Apr 26, 2023 0.8250 0.8286 0.8047 0.8100 121,666 -0.02(-2.16%)
Apr 25, 2023 0.7950 0.8363 0.7950 0.8279 133,509 +0.01(+0.96%)
Apr 24, 2023 0.7919 0.8541 0.7809 0.8200 241,056 +0.03(+3.54%)
Apr 21, 2023 0.7600 0.8240 0.7600 0.7920 294,332 +0.03(+4.01%)
Apr 20, 2023 0.7777 0.7777 0.7500 0.7615 161,017 +0.00(+0.59%)
Apr 19, 2023 0.8270 0.8270 0.7550 0.7570 484,764 -0.07(-8.13%)
Apr 18, 2023 0.8109 0.8360 0.8070 0.8240 142,645 +0.02(+2.31%)
Apr 17, 2023 0.8397 0.8641 0.7920 0.8054 384,280 -0.07(-7.48%)
Apr 14, 2023 0.8800 0.8842 0.8023 0.8705 572,189 -0.01(-1.35%)
Apr 13, 2023 0.8850 0.9024 0.8725 0.8824 305,206 +0.02(+2.62%)
Apr 12, 2023 0.8970 0.9250 0.8500 0.8599 469,106 -0.04(-4.46%)
Apr 11, 2023 0.9200 0.9261 0.8853 0.9000 579,712 -0.01(-0.55%)
Apr 10, 2023 0.8560 0.9050 0.8500 0.9050 425,672 +0.05(+5.23%)
Apr 06, 2023 0.8400 0.8610 0.8034 0.8600 529,855 +0.03(+3.61%)
Apr 05, 2023 0.8129 0.8490 0.7651 0.8300 790,443 +0.07(+8.70%)
Apr 04, 2023 0.8100 0.8501 0.7400 0.7636 641,944 -0.04(-4.55%)
Apr 03, 2023 0.7650 0.8093 0.7600 0.8000 249,285 +0.04(+4.77%)
Mar 31, 2023 0.7790 0.7890 0.7498 0.7636 159,071 -0.01(-1.36%)
Mar 30, 2023 0.6914 0.7741 0.6824 0.7741 275,534 +0.08(+12.19%)
Mar 29, 2023 0.6755 0.7100 0.6685 0.6900 222,523 -0.03(-4.17%)
Mar 28, 2023 0.7033 0.7200 0.6900 0.7200 193,678 +0.02(+3.36%)
Mar 27, 2023 0.6695 0.6970 0.6552 0.6966 131,643 +0.02(+3.12%)
Mar 24, 2023 0.7200 0.7200 0.6700 0.6755 249,614 -0.03(-3.90%)
Mar 23, 2023 0.6800 0.7249 0.6557 0.7029 327,400 +0.02(+2.31%)
Mar 22, 2023 0.6833 0.7085 0.6580 0.6870 139,381 +0.01(+1.78%)
Mar 21, 2023 0.6900 0.7597 0.6652 0.6750 132,077 -0.02(-2.96%)
Mar 20, 2023 0.6209 0.7080 0.6060 0.6956 333,277 +0.07(+12.03%)
Mar 17, 2023 0.6413 0.6700 0.6139 0.6209 411,426 -0.01(-1.76%)
Mar 16, 2023 0.5800 0.6459 0.5800 0.6320 181,633 +0.03(+4.97%)
Mar 15, 2023 0.6326 0.6326 0.5800 0.6021 390,876 -0.02(-3.68%)
Mar 14, 2023 0.6510 0.6584 0.6250 0.6251 209,195 -0.03(-3.89%)
Mar 13, 2023 0.6650 0.6900 0.6250 0.6504 440,474 +0.02(+2.51%)
Mar 10, 2023 0.6000 0.6629 0.6000 0.6345 188,341 +0.03(+5.75%)
Mar 09, 2023 0.6283 0.6737 0.6000 0.6000 257,455 -0.04(-5.51%)
Mar 08, 2023 0.6000 0.6421 0.6000 0.6350 89,963 +0.02(+3.76%)
Mar 07, 2023 0.6550 0.6573 0.6000 0.6120 459,549 -0.04(-5.85%)
Mar 06, 2023 0.6710 0.7125 0.6500 0.6500 241,252 -0.06(-8.26%)
Mar 03, 2023 0.6853 0.7282 0.6800 0.7085 247,431 +0.03(+4.22%)
Mar 02, 2023 0.7300 0.7300 0.6798 0.6798 265,198 -0.04(-5.33%)
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.