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 )

0.8093 -0.0107 (-1.30%)
Streaming Delayed Price Updated: 9:46 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 (%)
Sep 30, 2022 0.2960 0.3247 0.2850 0.3247 133,122 +0.03(+11.97%)
Sep 29, 2022 0.2843 0.2994 0.2652 0.2900 167,272 +0.01(+2.98%)
Sep 28, 2022 0.3005 0.3130 0.2650 0.2816 215,394 +0.02(+6.34%)
Sep 27, 2022 0.2831 0.2980 0.2610 0.2648 97,111 -0.00(-0.08%)
Sep 26, 2022 0.3000 0.3100 0.2650 0.2650 284,899 -0.02(-8.59%)
Sep 23, 2022 0.3200 0.3250 0.2899 0.2899 234,997 -0.04(-11.62%)
Sep 22, 2022 0.3295 0.3306 0.3201 0.3280 111,732 -0.00(-0.21%)
Sep 21, 2022 0.3240 0.3372 0.3195 0.3287 116,698 +0.01(+1.86%)
Sep 20, 2022 0.3450 0.3450 0.3200 0.3227 161,539 -0.01(-3.21%)
Sep 19, 2022 0.3375 0.3560 0.3300 0.3334 242,468 -0.00(-0.80%)
Sep 16, 2022 0.3800 0.4370 0.3350 0.3361 282,929 -0.04(-11.55%)
Sep 15, 2022 0.3964 0.4019 0.3741 0.3800 138,010 -0.02(-3.80%)
Sep 14, 2022 0.4440 0.4440 0.3847 0.3950 113,192 -0.01(-3.30%)
Sep 13, 2022 0.4310 0.4310 0.3940 0.4085 104,525 -0.01(-2.58%)
Sep 12, 2022 0.4670 0.4670 0.4120 0.4193 187,955 +0.01(+2.02%)
Sep 09, 2022 0.4088 0.4110 0.3941 0.4110 46,384 +0.02(+4.53%)
Sep 08, 2022 0.4100 0.4100 0.3709 0.3932 101,805 -0.02(-4.10%)
Sep 07, 2022 0.3832 0.4147 0.3800 0.4100 52,887 +0.01(+3.54%)
Sep 06, 2022 0.3995 0.4151 0.3945 0.3960 34,687 +0.00(+0.25%)
Sep 02, 2022 0.4000 0.4177 0.3788 0.3950 156,067 +0.01(+1.28%)
Sep 01, 2022 0.4079 0.4120 0.3850 0.3900 83,168 -0.02(-5.77%)
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%)
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.