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 )

1.190 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2016 0.6700 0.6700 0.6000 0.6000 40,500 -0.07(-10.45%)
Nov 29, 2016 0.6300 0.6700 0.6300 0.6700 16,600 +0.04(+6.35%)
Nov 28, 2016 0.5900 0.6300 0.5900 0.6300 58,510 +0.00(+0.00%)
Nov 24, 2016 0.6300 0.6300 0.6300 0 +0.06(+10.53%)
Nov 23, 2016 0.5700 0.5800 0.5700 0.5700 21,100 -0.03(-5.00%)
Nov 22, 2016 0.6000 0.6000 0.6000 0.6000 5,700 -0.03(-4.76%)
Nov 18, 2016 0.6300 0.6300 0.6300 0 +0.06(+10.53%)
Nov 17, 2016 0.5700 0.5700 0.5700 0.5700 500 +0.02(+3.64%)
Nov 16, 2016 0.5600 0.5600 0.5500 0.5500 6,270 -0.01(-1.79%)
Nov 15, 2016 0.5800 0.5800 0.5500 0.5600 10,800 +0.01(+1.82%)
Nov 14, 2016 0.6700 0.6700 0.5500 0.5500 25,689 -0.05(-8.33%)
Nov 11, 2016 0.6700 0.6700 0.6000 0.6000 18,900 -0.07(-10.45%)
Nov 10, 2016 0.6800 0.7000 0.6700 0.6700 16,968 +0.00(+0.00%)
Nov 09, 2016 0.6900 0.7000 0.6400 0.6700 31,000 -0.03(-4.29%)
Nov 08, 2016 0.7000 0.7000 0.7000 0.7000 630 +0.00(+0.00%)
Nov 07, 2016 0.7200 0.7200 0.7000 0.7000 2,850 -0.02(-2.78%)
Nov 04, 2016 0.7400 0.7400 0.7200 0.7200 11,184 -0.04(-5.26%)
Nov 03, 2016 0.7600 0.7600 0.7600 0.7600 1,000 +0.02(+2.70%)
Nov 02, 2016 0.7100 0.7500 0.7100 0.7400 25,071 -0.01(-1.33%)
Nov 01, 2016 0.7400 0.7500 0.7200 0.7500 14,636 +0.01(+1.35%)
Oct 31, 2016 0.7400 0.7400 0.7400 0.7400 2,500 -0.01(-1.33%)
Oct 28, 2016 0.7300 0.7500 0.7300 0.7500 46,000 +0.02(+2.74%)
Oct 27, 2016 0.7500 0.7500 0.7300 0.7300 8,500 +0.01(+1.39%)
Oct 26, 2016 0.7300 0.7300 0.7200 0.7200 15,000 -0.05(-6.49%)
Oct 25, 2016 0.7500 0.7700 0.7400 0.7700 21,000 +0.00(+0.00%)
Oct 24, 2016 0.7800 0.8000 0.7700 0.7700 63,500 -0.01(-1.28%)
Oct 21, 2016 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Oct 20, 2016 0.7900 0.7900 0.7800 0.7800 11,000 +0.03(+4.00%)
Oct 19, 2016 0.7600 0.7600 0.7500 0.7500 305,500 -0.03(-3.85%)
Oct 18, 2016 0.7500 0.7800 0.7500 0.7800 15,500 +0.07(+9.86%)
Oct 17, 2016 0.7400 0.7400 0.6700 0.7100 15,810 +0.01(+1.43%)
Oct 14, 2016 0.7400 0.7400 0.7000 0.7000 5,300 -0.08(-10.26%)
Oct 13, 2016 0.7300 0.7800 0.7300 0.7800 15,032 +0.04(+5.41%)
Oct 12, 2016 0.7900 0.7900 0.7400 0.7400 4,680 +0.01(+1.37%)
Oct 11, 2016 0.7400 0.8000 0.7300 0.7300 35,405 -0.01(-1.35%)
Oct 07, 2016 0.7400 0.7400 0.7400 0 -0.06(-7.50%)
Oct 06, 2016 0.7700 0.8000 0.7700 0.8000 3,000 +0.03(+3.90%)
Oct 05, 2016 0.7900 0.8100 0.7700 0.7700 42,000 -0.02(-2.53%)
Oct 04, 2016 0.8000 0.8000 0.7600 0.7900 7,500 -0.02(-2.47%)
Oct 03, 2016 0.8100 0.8200 0.8100 0.8100 12,600 +0.01(+1.25%)
Sep 30, 2016 0.7700 0.8000 0.7700 0.8000 23,500 +0.08(+11.11%)
Sep 29, 2016 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Sep 28, 2016 0.7500 0.7500 0.7200 0.7200 20,500 -0.03(-4.00%)
Sep 27, 2016 0.7400 0.7500 0.7400 0.7500 13,300 +0.01(+1.35%)
Sep 26, 2016 0.7400 0.8000 0.7400 0.7400 33,683 -0.04(-5.13%)
Sep 23, 2016 0.7900 0.7900 0.7800 0.7800 49,277 -0.01(-1.27%)
Sep 22, 2016 0.7900 0.7900 0.7900 0.7900 2,000 +0.00(+0.00%)
Sep 21, 2016 0.7900 0.7900 0.7900 0.7900 5,500 -0.06(-7.06%)
Sep 20, 2016 0.7500 0.8500 0.7500 0.8500 49,500 +0.11(+14.86%)
Sep 19, 2016 0.7400 0.8000 0.7400 0.7400 9,255 -0.02(-2.63%)
Sep 16, 2016 0.8000 0.8400 0.7600 0.7600 26,000 -0.02(-2.56%)
Sep 14, 2016 0.7800 0.7800 0.7800 0 -0.03(-3.70%)
Sep 13, 2016 0.8200 0.8400 0.8100 0.8100 4,000 -0.02(-2.41%)
Sep 12, 2016 0.8300 0.8300 0.8200 0.8300 21,000 +0.01(+1.22%)
Sep 09, 2016 0.8100 0.8300 0.8100 0.8200 17,850 -0.03(-3.53%)
Sep 08, 2016 0.8500 0.8500 0.8500 0.8500 29,001 +0.03(+3.66%)
Sep 07, 2016 0.8200 0.8200 0.8200 0.8200 20,000 +0.03(+3.80%)
Sep 06, 2016 0.7900 0.8500 0.7900 0.7900 15,220 -0.07(-8.14%)
Sep 02, 2016 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
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.