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 (%)
Sep 29, 2023 0.4825 0.5023 0.4596 0.4700 111,421 -0.01(-2.08%)
Sep 28, 2023 0.4650 0.5100 0.4550 0.4800 58,858 +0.01(+1.07%)
Sep 27, 2023 0.4885 0.4946 0.4647 0.4749 170,977 -0.01(-1.37%)
Sep 26, 2023 0.5000 0.5079 0.4771 0.4815 120,358 -0.02(-3.18%)
Sep 25, 2023 0.4950 0.5150 0.4973 0.4973 102,547 +0.00(+0.28%)
Sep 22, 2023 0.5261 0.5400 0.4959 0.4959 242,277 -0.03(-5.51%)
Sep 21, 2023 0.5200 0.5398 0.5160 0.5248 39,798 -0.02(-4.32%)
Sep 20, 2023 0.5400 0.5599 0.5208 0.5485 61,216 +0.00(+0.05%)
Sep 19, 2023 0.5400 0.5482 0.5250 0.5482 53,120 +0.01(+1.03%)
Sep 18, 2023 0.5500 0.5979 0.5279 0.5426 122,801 +0.01(+1.42%)
Sep 15, 2023 0.5500 0.5590 0.5217 0.5350 206,415 -0.01(-0.93%)
Sep 14, 2023 0.4630 0.5400 0.4630 0.5400 325,719 +0.08(+16.71%)
Sep 13, 2023 0.4574 0.4800 0.4450 0.4627 151,058 +0.02(+4.73%)
Sep 12, 2023 0.4210 0.4652 0.4210 0.4418 276,533 -0.02(-3.91%)
Sep 11, 2023 0.4600 0.4880 0.4500 0.4598 203,601 -0.01(-1.54%)
Sep 08, 2023 0.4800 0.4893 0.4600 0.4670 276,198 -0.01(-1.89%)
Sep 07, 2023 0.4837 0.4837 0.4603 0.4760 105,296 +0.01(+1.28%)
Sep 06, 2023 0.4901 0.5095 0.4670 0.4700 440,270 -0.03(-5.91%)
Sep 05, 2023 0.5463 0.5463 0.4812 0.4995 343,452 -0.03(-6.30%)
Sep 01, 2023 0.5165 0.5463 0.5100 0.5331 148,445 -0.01(-1.09%)
Aug 31, 2023 0.5763 0.5763 0.5300 0.5390 138,747 -0.02(-3.84%)
Aug 30, 2023 0.5472 0.5954 0.5420 0.5605 220,423 +0.02(+4.32%)
Aug 29, 2023 0.5460 0.5460 0.5187 0.5373 183,290 +0.02(+3.33%)
Aug 28, 2023 0.5002 0.5270 0.5000 0.5200 76,086 +0.01(+2.50%)
Aug 25, 2023 0.5206 0.5279 0.5010 0.5073 191,461 -0.01(-1.01%)
Aug 24, 2023 0.5170 0.5193 0.5100 0.5125 42,500 -0.01(-0.97%)
Aug 23, 2023 0.4831 0.5260 0.4831 0.5175 328,882 +0.03(+5.14%)
Aug 22, 2023 0.4930 0.4930 0.4790 0.4922 164,236 +0.00(+0.94%)
Aug 21, 2023 0.4800 0.5000 0.4800 0.4876 585,827 -0.00(-0.61%)
Aug 18, 2023 0.4950 0.5040 0.4816 0.4906 237,527 -0.01(-1.70%)
Aug 17, 2023 0.5120 0.5120 0.4910 0.4991 130,688 -0.00(-0.18%)
Aug 16, 2023 0.5100 0.5278 0.4950 0.5000 157,455 -0.01(-2.15%)
Aug 15, 2023 0.5113 0.5390 0.5000 0.5110 364,392 +0.01(+2.20%)
Aug 14, 2023 0.5102 0.5350 0.5000 0.5000 280,782 -0.02(-3.85%)
Aug 11, 2023 0.5400 0.5400 0.5200 0.5200 235,789 -0.00(-0.91%)
Aug 10, 2023 0.5330 0.5400 0.5221 0.5248 98,914 -0.01(-1.54%)
Aug 09, 2023 0.5171 0.5396 0.5171 0.5330 50,423 +0.00(+0.57%)
Aug 08, 2023 0.5590 0.5590 0.5103 0.5300 143,968 -0.01(-2.39%)
Aug 07, 2023 0.5380 0.5641 0.5210 0.5430 64,447 +0.01(+1.74%)
Aug 04, 2023 0.5200 0.5477 0.5200 0.5337 111,092 +0.01(+2.63%)
Aug 03, 2023 0.5250 0.5368 0.5200 0.5200 130,688 -0.01(-0.95%)
Aug 02, 2023 0.5375 0.5375 0.5173 0.5250 176,143 -0.02(-3.24%)
Aug 01, 2023 0.5500 0.5626 0.5285 0.5426 133,123 -0.03(-4.81%)
Jul 31, 2023 0.5000 0.5805 0.5000 0.5700 296,048 +0.04(+8.14%)
Jul 28, 2023 0.5269 0.5400 0.5130 0.5271 369,259 +0.01(+2.75%)
Jul 27, 2023 0.5563 0.5878 0.5130 0.5130 178,151 -0.06(-9.81%)
Jul 26, 2023 0.5700 0.5800 0.5500 0.5688 144,091 +0.01(+1.57%)
Jul 25, 2023 0.5650 0.5800 0.5408 0.5600 230,738 -0.01(-1.75%)
Jul 24, 2023 0.5681 0.5800 0.5600 0.5700 119,072 -0.01(-1.55%)
Jul 21, 2023 0.5820 0.5874 0.5600 0.5790 73,520 -0.01(-1.11%)
Jul 20, 2023 0.5600 0.6100 0.5599 0.5855 47,624 +0.02(+2.90%)
Jul 19, 2023 0.5880 0.5958 0.5516 0.5690 202,729 -0.02(-2.70%)
Jul 18, 2023 0.5581 0.5962 0.5581 0.5848 126,645 +0.02(+4.09%)
Jul 17, 2023 0.5765 0.6074 0.5600 0.5618 352,793 -0.04(-6.04%)
Jul 14, 2023 0.6227 0.6300 0.5939 0.5979 213,326 -0.03(-4.04%)
Jul 13, 2023 0.6600 0.6600 0.6100 0.6231 268,001 +0.01(+1.04%)
Jul 12, 2023 0.5415 0.6259 0.5340 0.6167 352,024 +0.06(+10.46%)
Jul 11, 2023 0.5320 0.5666 0.5320 0.5583 34,471 -0.01(-1.15%)
Jul 10, 2023 0.5670 0.5699 0.5350 0.5648 98,659 +0.03(+4.98%)
Jul 07, 2023 0.5730 0.5730 0.5345 0.5380 42,447 +0.01(+2.48%)
Jul 06, 2023 0.5519 0.5590 0.5200 0.5250 122,076 -0.03(-6.08%)
Jul 05, 2023 0.5616 0.5700 0.5437 0.5590 210,201 -0.01(-1.50%)
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.