Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Dolly Varden Silver (TSV: DV )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2015 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Nov 27, 2015 0.1950 0.1950 0.1950 0.1950 2,500 -0.01(-2.50%)
Nov 24, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 23, 2015 0.2000 12,900 +0.02(+8.11%)
Nov 18, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Nov 17, 2015 0.1900 0.1900 0.1900 0.1900 12,000 -0.02(-9.52%)
Nov 16, 2015 0.2050 0.2100 0.1900 0.2100 14,800 +0.00(+0.00%)
Nov 13, 2015 0.1900 0.2100 0.1900 0.2100 6,500 +0.02(+10.53%)
Nov 12, 2015 0.2050 0.2050 0.1900 0.1900 0 -0.02(-9.52%)
Nov 11, 2015 0.2000 0.2100 0.2000 0.2100 6,510 +0.01(+5.00%)
Nov 06, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 05, 2015 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Nov 04, 2015 0.2000 0.2100 0.2000 0.2100 7,206 +0.00(+0.00%)
Nov 03, 2015 0.2100 0.2100 0.2100 0.2100 6,000 -0.02(-8.70%)
Nov 02, 2015 0.2300 0.2300 0.2300 0.2300 2,840 +0.00(+0.00%)
Oct 30, 2015 0.2300 0.2300 0.2300 0.2300 1,000 -0.02(-9.80%)
Oct 28, 2015 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Oct 27, 2015 0.2150 0.2600 0.2150 0.2500 63,300 -0.01(-3.85%)
Oct 26, 2015 0.2450 0.2600 0.2450 0.2600 5,280 +0.01(+1.96%)
Oct 23, 2015 0.2300 0.2550 0.2100 0.2550 11,500 +0.05(+27.50%)
Oct 22, 2015 0.2050 0.2050 0.2000 0.2000 45,500 +0.01(+2.56%)
Oct 21, 2015 0.2300 0.2300 0.1950 0.1950 4,712 +0.00(+0.00%)
Oct 20, 2015 0.2500 0.2500 0.1950 0.1950 27,420 -0.01(-2.50%)
Oct 19, 2015 0.2500 0.2500 0.2000 0.2000 49,800 -0.01(-6.98%)
Oct 16, 2015 0.2150 0.2150 0.2150 0.2150 1,770 -0.04(-15.69%)
Oct 15, 2015 0.2500 0.2800 0.2500 0.2550 68,660 +0.02(+6.25%)
Oct 14, 2015 0.2500 0.2500 0.2150 0.2400 11,500 +0.04(+17.07%)
Oct 13, 2015 0.3000 0.3000 0.2050 0.2050 18,500 +0.01(+7.89%)
Oct 09, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 08, 2015 0.1900 0.1900 0.1800 0.1800 53,173 -0.01(-2.70%)
Oct 07, 2015 0.1800 0.1850 0.1800 0.1850 25,500 -0.01(-2.63%)
Oct 06, 2015 0.1900 0.1900 0.1900 0.1900 76,488 +0.00(+0.00%)
Oct 05, 2015 0.1800 0.1900 0.1800 0.1900 79,620 +0.01(+5.56%)
Oct 02, 2015 0.1850 0.1900 0.1800 0.1800 14,100 -0.01(-2.70%)
Oct 01, 2015 0.1800 0.1850 0.1700 0.1850 35,500 -0.01(-2.63%)
Sep 30, 2015 0.1850 0.1900 0.1850 0.1900 76,970 +0.01(+2.70%)
Sep 29, 2015 0.1850 0.1900 0.1700 0.1850 53,600 -0.01(-2.63%)
Sep 25, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 24, 2015 0.1800 0.1900 0.1800 0.1900 29,231 +0.01(+5.56%)
Sep 22, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 21, 2015 0.1850 0.1850 0.1850 0.1850 6,216 +0.00(+0.00%)
Sep 18, 2015 0.1850 0.1850 0.1850 0.1850 4,500 -0.01(-2.63%)
Sep 17, 2015 0.1850 0.1900 0.1850 0.1900 49,000 +0.01(+2.70%)
Sep 15, 2015 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Sep 14, 2015 0.1750 0.1750 0.1750 0.1750 500 -0.02(-7.89%)
Sep 11, 2015 0.1950 0.1950 0.1600 0.1900 33,423 -0.01(-2.56%)
Sep 10, 2015 0.1950 0.1950 0.1950 0.1950 3,080 -0.01(-2.50%)
Sep 09, 2015 0.2000 0.2000 0.2000 0.2000 25,500 +0.00(+0.00%)
Sep 08, 2015 0.2000 0.2000 0.2000 0.2000 41,300 +0.00(+0.00%)
Sep 04, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 03, 2015 0.2050 0.2200 0.2000 0.2200 58,000 +0.00(+0.00%)
Sep 02, 2015 0.2150 0.2550 0.2150 0.2200 53,373 +0.02(+10.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.