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 +0.020 (+1.71%)
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 (%)
Jul 29, 2022 0.6700 0 +0.00(+0.00%)
Jul 28, 2022 0.6300 0.6700 0.6000 0.6700 109,223 +0.04(+6.35%)
Jul 27, 2022 0.5800 0.6300 0.5800 0.6300 16,501 +0.05(+8.62%)
Jul 26, 2022 0.6000 0.6000 0.5800 0.5800 9,609 -0.01(-1.69%)
Jul 25, 2022 0.5700 0.6100 0.5700 0.5900 9,969 +0.02(+3.51%)
Jul 22, 2022 0.5900 0.6200 0.5700 0.5700 19,342 -0.02(-3.39%)
Jul 21, 2022 0.6300 0.6400 0.5900 0.5900 23,865 -0.04(-6.35%)
Jul 20, 2022 0.5700 0.6300 0.5700 0.6300 44,663 +0.08(+14.55%)
Jul 19, 2022 0.5300 0.5700 0.5300 0.5500 45,845 +0.03(+5.77%)
Jul 18, 2022 0.5400 0.5600 0.5200 0.5200 50,276 +0.01(+1.96%)
Jul 15, 2022 0.5300 0.5500 0.5100 0.5100 30,089 +0.00(+0.00%)
Jul 14, 2022 0.5200 0.5300 0.5100 0.5100 103,356 -0.03(-5.56%)
Jul 13, 2022 0.6000 0.6200 0.5400 0.5400 144,970 -0.06(-10.00%)
Jul 12, 2022 0.6300 0.6400 0.6000 0.6000 90,979 -0.02(-3.23%)
Jul 11, 2022 0.6600 0.6600 0.6200 0.6200 35,996 -0.07(-10.14%)
Jul 08, 2022 0.6800 0.6900 0.6600 0.6900 33,500 +0.01(+1.47%)
Jul 07, 2022 0.6700 0.6800 0.6600 0.6800 20,527 +0.01(+1.49%)
Jul 06, 2022 0.6700 0.6800 0.6500 0.6700 88,281 -0.01(-1.47%)
Jul 05, 2022 0.6600 0.6900 0.6600 0.6800 199,953 -0.01(-1.45%)
Jul 04, 2022 0.6600 0.6900 0.6600 0.6900 29,165 +0.00(+0.00%)
Jun 30, 2022 0.6900 0 +0.01(+1.47%)
Jun 29, 2022 0.6800 0.6900 0.6700 0.6800 279,873 +0.00(+0.00%)
Jun 28, 2022 0.6800 0.6900 0.6800 0.6800 18,730 -0.02(-2.86%)
Jun 27, 2022 0.7000 0.7000 0.6600 0.7000 51,786 -0.01(-1.41%)
Jun 24, 2022 0.6800 0.7100 0.6700 0.7100 74,371 +0.02(+2.90%)
Jun 23, 2022 0.6600 0.6900 0.6400 0.6900 86,600 +0.03(+4.55%)
Jun 22, 2022 0.6400 0.6600 0.6400 0.6600 45,686 -0.01(-1.49%)
Jun 21, 2022 0.6600 0.6800 0.6200 0.6700 28,365 +0.04(+6.35%)
Jun 20, 2022 0.6300 0.6300 0.6300 0.6300 4,828 -0.05(-7.35%)
Jun 17, 2022 0.6300 0.6800 0.6200 0.6800 457,665 +0.04(+6.25%)
Jun 16, 2022 0.6200 0.6500 0.6100 0.6400 279,000 +0.01(+1.59%)
Jun 15, 2022 0.6200 0.6400 0.6100 0.6300 236,643 +0.01(+1.61%)
Jun 14, 2022 0.6100 0.6400 0.6100 0.6200 148,747 -0.01(-1.59%)
Jun 13, 2022 0.6400 0.6600 0.6300 0.6300 39,458 -0.05(-7.35%)
Jun 10, 2022 0.6200 0.6800 0.6200 0.6800 91,200 +0.05(+7.94%)
Jun 09, 2022 0.6500 0.6500 0.6200 0.6300 84,630 -0.04(-5.97%)
Jun 08, 2022 0.6700 0.6700 0.6700 0.6700 2,200 +0.01(+1.52%)
Jun 07, 2022 0.6500 0.6700 0.6500 0.6600 19,900 +0.00(+0.00%)
Jun 06, 2022 0.7000 0.7000 0.6500 0.6600 54,135 -0.03(-4.35%)
Jun 03, 2022 0.7300 0.7300 0.6900 0.6900 114,920 -0.04(-5.48%)
Jun 02, 2022 0.7300 0.7400 0.7200 0.7300 24,425 +0.03(+4.29%)
Jun 01, 2022 0.6600 0.7100 0.6600 0.7000 17,863 -0.01(-1.41%)
May 31, 2022 0.7100 0.7100 0.7000 0.7100 28,006 -0.03(-4.05%)
May 30, 2022 0.7400 0.7600 0.7300 0.7400 302,067 +0.03(+4.23%)
May 27, 2022 0.7000 0.7700 0.6700 0.7100 240,665 +0.03(+4.41%)
May 26, 2022 0.6700 0.6800 0.6700 0.6800 54,768 +0.03(+4.62%)
May 25, 2022 0.6300 0.6500 0.6300 0.6500 51,175 +0.01(+1.56%)
May 24, 2022 0.6400 0.6500 0.6300 0.6400 62,500 +0.04(+6.67%)
May 20, 2022 0.6000 0 -0.01(-1.64%)
May 19, 2022 0.5700 0.6200 0.5700 0.6100 158,995 +0.05(+8.93%)
May 18, 2022 0.5600 0.5700 0.5500 0.5600 61,236 -0.02(-3.45%)
May 17, 2022 0.5600 0.6100 0.5500 0.5800 107,669 +0.03(+5.45%)
May 16, 2022 0.5100 0.5500 0.5100 0.5500 66,051 +0.05(+10.00%)
May 13, 2022 0.4800 0.5100 0.4800 0.5000 68,361 +0.02(+3.09%)
May 12, 2022 0.5100 0.5100 0.4600 0.4850 96,885 -0.02(-3.00%)
May 11, 2022 0.5100 0.5300 0.4850 0.5000 111,746 -0.01(-1.96%)
May 10, 2022 0.5500 0.5500 0.4800 0.5100 244,214 -0.04(-7.27%)
May 09, 2022 0.6100 0.6100 0.5500 0.5500 452,397 -0.08(-12.70%)
May 06, 2022 0.6700 0.6700 0.6300 0.6300 56,899 -0.03(-4.55%)
May 05, 2022 0.6900 0.6900 0.6600 0.6600 47,250 +0.01(+1.54%)
May 04, 2022 0.6500 0.6600 0.6300 0.6500 35,493 +0.00(+0.00%)
May 03, 2022 0.6500 0.6700 0.6500 0.6500 47,709 +0.01(+1.56%)
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.