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 (%)
Aug 31, 2022 0.4215 0.4343 0.4112 0.4139 37,326 -0.01(-1.45%)
Aug 30, 2022 0.4250 0.4358 0.4150 0.4200 39,661 -0.02(-4.44%)
Aug 29, 2022 0.4505 0.4820 0.4201 0.4395 102,835 -0.00(-0.11%)
Aug 26, 2022 0.4687 0.4744 0.4271 0.4400 39,805 -0.03(-7.27%)
Aug 25, 2022 0.4837 0.4872 0.4650 0.4745 32,835 +0.00(+1.02%)
Aug 24, 2022 0.4950 0.4950 0.4600 0.4697 30,468 +0.00(+0.38%)
Aug 23, 2022 0.4666 0.4720 0.4500 0.4679 10,416 +0.01(+1.72%)
Aug 22, 2022 0.4360 0.4720 0.4360 0.4600 74,124 -0.01(-2.54%)
Aug 19, 2022 0.4860 0.4895 0.4663 0.4720 52,917 -0.03(-5.60%)
Aug 18, 2022 0.5299 0.5299 0.4903 0.5000 21,591 +0.01(+1.01%)
Aug 17, 2022 0.5059 0.5100 0.4950 0.4950 69,369 -0.01(-1.00%)
Aug 16, 2022 0.5121 0.5200 0.5000 0.5000 58,059 -0.03(-5.64%)
Aug 15, 2022 0.5200 0.5389 0.5090 0.5299 70,427 +0.01(+1.90%)
Aug 12, 2022 0.5200 0.5299 0.5103 0.5200 66,327 +0.00(+0.58%)
Aug 11, 2022 0.5250 0.5250 0.5155 0.5170 42,400 +0.01(+1.97%)
Aug 10, 2022 0.5000 0.5250 0.4875 0.5070 68,126 +0.03(+7.32%)
Aug 09, 2022 0.5172 0.5172 0.4675 0.4724 38,190 -0.02(-4.18%)
Aug 08, 2022 0.4997 0.5200 0.4900 0.4930 58,508 -0.01(-2.16%)
Aug 05, 2022 0.5050 0.5053 0.4855 0.5039 40,405 +0.00(+0.40%)
Aug 04, 2022 0.5106 0.5108 0.4951 0.5019 67,769 -0.00(-0.61%)
Aug 03, 2022 0.5050 0.5073 0.5050 0.5050 14,457 -0.01(-0.98%)
Aug 02, 2022 0.5265 0.5530 0.5018 0.5100 85,705 -0.04(-7.10%)
Aug 01, 2022 0.5450 0.5630 0.5200 0.5490 74,038 +0.03(+5.11%)
Jul 29, 2022 0.5100 0.5416 0.5020 0.5223 66,888 +0.00(+0.44%)
Jul 28, 2022 0.5220 0.5220 0.4750 0.5200 83,405 +0.04(+8.60%)
Jul 27, 2022 0.4656 0.4830 0.4539 0.4788 21,787 +0.02(+4.06%)
Jul 26, 2022 0.4625 0.4746 0.4500 0.4601 4,515 -0.01(-1.79%)
Jul 25, 2022 0.4350 0.4757 0.4350 0.4685 27,058 +0.02(+4.11%)
Jul 22, 2022 0.4365 0.4755 0.4365 0.4500 63,755 -0.01(-2.72%)
Jul 21, 2022 0.4749 0.4824 0.4626 0.4626 45,114 -0.01(-1.64%)
Jul 20, 2022 0.4409 0.4703 0.4409 0.4703 84,930 +0.03(+6.86%)
Jul 19, 2022 0.4208 0.4411 0.4200 0.4401 12,159 +0.03(+6.30%)
Jul 18, 2022 0.4160 0.4365 0.4050 0.4140 32,564 +0.01(+2.22%)
Jul 15, 2022 0.4019 0.4100 0.3910 0.4050 48,676 +0.02(+3.85%)
Jul 14, 2022 0.4100 0.4200 0.3783 0.3900 68,335 -0.03(-7.14%)
Jul 13, 2022 0.4783 0.4783 0.4100 0.4200 168,974 -0.05(-9.70%)
Jul 12, 2022 0.4914 0.4914 0.4651 0.4651 29,981 -0.01(-3.10%)
Jul 11, 2022 0.5100 0.5200 0.4780 0.4800 45,748 -0.04(-7.69%)
Jul 08, 2022 0.5110 0.5200 0.5004 0.5200 42,753 +0.00(+0.39%)
Jul 07, 2022 0.5140 0.5211 0.4995 0.5180 61,178 -0.00(-0.38%)
Jul 06, 2022 0.5195 0.5300 0.5000 0.5200 65,004 +0.00(+0.00%)
Jul 05, 2022 0.5300 0.5300 0.5000 0.5200 85,709 +0.01(+1.76%)
Jul 01, 2022 0.5045 0.5300 0.4847 0.5110 65,224 -0.02(-4.25%)
Jun 30, 2022 0.4942 0.5337 0.4942 0.5337 55,506 +0.02(+3.83%)
Jun 29, 2022 0.5233 0.5353 0.5140 0.5140 86,742 -0.02(-3.15%)
Jun 28, 2022 0.5333 0.5368 0.5194 0.5307 64,182 +0.02(+3.27%)
Jun 27, 2022 0.5430 0.5430 0.5111 0.5139 29,034 -0.03(-5.27%)
Jun 24, 2022 0.4973 0.5449 0.4973 0.5425 32,674 +0.02(+4.33%)
Jun 23, 2022 0.5054 0.5200 0.4800 0.5200 84,067 +0.01(+1.96%)
Jun 22, 2022 0.5017 0.5100 0.4920 0.5100 79,532 -0.01(-1.92%)
Jun 21, 2022 0.5200 0.5218 0.4800 0.5200 77,927 +0.01(+1.36%)
Jun 17, 2022 0.4752 0.5130 0.4752 0.5130 51,995 +0.04(+9.01%)
Jun 16, 2022 0.4699 0.4857 0.4600 0.4706 41,417 -0.02(-4.15%)
Jun 15, 2022 0.4668 0.4910 0.4577 0.4910 41,744 +0.00(+0.02%)
Jun 14, 2022 0.4832 0.4909 0.4700 0.4909 60,420 -0.00(-0.04%)
Jun 13, 2022 0.5000 0.5219 0.4817 0.4911 123,618 -0.03(-5.92%)
Jun 10, 2022 0.4977 0.5236 0.4823 0.5220 67,942 +0.02(+5.01%)
Jun 09, 2022 0.5088 0.5310 0.4900 0.4971 35,356 -0.04(-6.61%)
Jun 08, 2022 0.5670 0.5670 0.5300 0.5323 41,503 -0.01(-1.43%)
Jun 07, 2022 0.5250 0.5417 0.5121 0.5400 67,261 +0.02(+3.05%)
Jun 06, 2022 0.5784 0.5784 0.5167 0.5240 77,039 -0.03(-5.76%)
Jun 03, 2022 0.5790 0.5790 0.5480 0.5560 60,734 -0.02(-3.96%)
Jun 02, 2022 0.5857 0.5950 0.5710 0.5789 33,400 +0.01(+1.49%)
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.