Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Dolly Varden Silver (TSV: DV )

1.060 -0.050 (-4.50%)
Streaming Delayed Price Updated: 11:02 AM EDT, Aug 28, 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 (%)
Aug 27, 2024 1.070 1.120 1.050 1.110 388,860 +0.02(+1.83%)
Aug 26, 2024 1.080 1.090 1.060 1.090 256,938 +0.03(+2.83%)
Aug 23, 2024 1.030 1.100 1.020 1.060 716,807 +0.04(+3.92%)
Aug 22, 2024 1.050 1.050 1.000 1.020 223,946 -0.03(-2.86%)
Aug 21, 2024 1.050 1.050 1.030 1.050 427,208 +0.00(+0.00%)
Aug 20, 2024 1.080 1.100 1.020 1.050 1,141,234 -0.03(-2.78%)
Aug 19, 2024 1.130 1.150 1.070 1.080 730,943 -0.07(-6.09%)
Aug 16, 2024 1.060 1.150 1.060 1.150 213,994 +0.07(+6.48%)
Aug 15, 2024 1.100 1.110 1.070 1.080 180,443 -0.01(-0.92%)
Aug 14, 2024 1.030 1.095 1.030 1.090 164,739 +0.08(+7.92%)
Aug 13, 2024 1.070 1.070 1.000 1.010 316,969 -0.05(-4.72%)
Aug 12, 2024 0.9700 1.070 0.9700 1.060 368,647 +0.09(+9.28%)
Aug 09, 2024 0.9700 0.9700 0.9300 0.9700 144,107 +0.01(+1.04%)
Aug 08, 2024 0.9400 0.9700 0.9400 0.9600 174,624 +0.00(+0.00%)
Aug 07, 2024 1.010 1.010 0.9100 0.9600 253,386 -0.05(-4.95%)
Aug 06, 2024 0.9600 1.010 0.9600 1.010 286,555 -0.03(-2.88%)
Aug 02, 2024 1.040 0 -0.03(-2.80%)
Aug 01, 2024 1.090 1.100 1.030 1.070 176,531 -0.04(-3.60%)
Jul 31, 2024 1.110 1.120 1.070 1.110 149,987 +0.03(+2.78%)
Jul 30, 2024 1.060 1.120 1.060 1.080 117,526 +0.02(+1.89%)
Jul 29, 2024 1.090 1.110 1.060 1.060 127,740 -0.07(-6.19%)
Jul 26, 2024 1.060 1.130 1.060 1.130 170,605 +0.04(+3.67%)
Jul 25, 2024 1.040 1.090 1.040 1.090 159,874 +0.00(+0.00%)
Jul 24, 2024 1.080 1.100 1.065 1.090 174,925 +0.02(+1.87%)
Jul 23, 2024 1.090 1.090 1.060 1.070 87,902 -0.01(-0.93%)
Jul 22, 2024 1.070 1.090 1.040 1.080 256,439 -0.03(-2.70%)
Jul 19, 2024 1.090 1.110 1.080 1.110 155,623 +0.00(+0.00%)
Jul 18, 2024 1.170 1.170 1.090 1.110 156,012 -0.06(-5.13%)
Jul 17, 2024 1.200 1.210 1.120 1.170 181,304 -0.03(-2.50%)
Jul 16, 2024 1.160 1.220 1.160 1.200 439,033 +0.02(+1.69%)
Jul 15, 2024 1.180 1.190 1.160 1.180 159,343 +0.02(+1.72%)
Jul 12, 2024 1.120 1.175 1.120 1.160 157,555 +0.03(+2.65%)
Jul 11, 2024 1.150 1.160 1.125 1.130 180,525 +0.05(+4.63%)
Jul 10, 2024 1.160 1.160 1.080 1.080 129,403 -0.03(-2.70%)
Jul 09, 2024 1.120 1.150 1.100 1.110 127,882 +0.02(+1.83%)
Jul 08, 2024 1.130 1.180 1.090 1.090 248,800 -0.03(-2.68%)
Jul 05, 2024 1.110 1.150 1.100 1.120 134,149 +0.02(+1.82%)
Jul 04, 2024 1.050 1.105 1.050 1.100 74,136 +0.05(+4.76%)
Jul 03, 2024 1.060 1.070 1.040 1.050 111,296 +0.03(+2.94%)
Jul 02, 2024 1.020 1.050 1.010 1.020 237,339 -0.01(-0.97%)
Jun 28, 2024 1.030 0 -0.01(-0.96%)
Jun 27, 2024 1.010 1.050 1.010 1.040 38,924 +0.02(+1.96%)
Jun 26, 2024 0.9800 1.020 0.9700 1.020 206,176 +0.00(+0.00%)
Jun 25, 2024 1.000 1.020 0.9850 1.020 107,776 +0.02(+2.00%)
Jun 24, 2024 1.030 1.030 1.000 1.000 220,466 -0.03(-2.91%)
Jun 21, 2024 1.070 1.100 1.020 1.030 207,683 -0.03(-2.83%)
Jun 20, 2024 1.060 1.070 1.030 1.060 526,664 +0.00(+0.00%)
Jun 19, 2024 0.9800 1.080 0.9800 1.060 214,099 +0.08(+8.16%)
Jun 18, 2024 0.9900 0.9900 0.9800 0.9800 199,301 -0.01(-1.01%)
Jun 17, 2024 1.010 1.010 0.9800 0.9900 110,374 -0.03(-2.94%)
Jun 14, 2024 1.030 1.030 0.9900 1.020 174,701 +0.02(+2.00%)
Jun 13, 2024 1.040 1.060 1.000 1.000 417,018 -0.05(-4.76%)
Jun 12, 2024 1.080 1.090 1.050 1.050 449,821 -0.01(-0.94%)
Jun 11, 2024 1.100 1.100 1.030 1.060 321,838 -0.05(-4.50%)
Jun 10, 2024 1.140 1.140 1.100 1.110 226,246 -0.04(-3.48%)
Jun 07, 2024 1.150 1.150 1.090 1.150 454,295 -0.04(-3.36%)
Jun 06, 2024 1.170 1.200 1.150 1.190 402,813 +0.02(+1.71%)
Jun 05, 2024 1.110 1.180 1.110 1.170 245,462 +0.04(+3.54%)
Jun 04, 2024 1.130 1.130 1.110 1.130 461,816 -0.04(-3.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.