Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Dolly Varden Silver Corporation Common Shares (NY:DVS)

4.660 +0.090 (+1.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 4.600 4.730 4.550 4.660 982,628 +0.09(+1.97%)
Dec 18, 2025 4.570 4.615 4.480 4.570 859,535 +0.03(+0.66%)
Dec 17, 2025 4.600 4.650 4.510 4.540 1,073,522 +0.03(+0.67%)
Dec 16, 2025 4.550 4.560 4.340 4.510 1,178,306 -0.03(-0.66%)
Dec 15, 2025 4.810 4.820 4.505 4.540 1,257,851 -0.13(-2.78%)
Dec 12, 2025 4.800 4.800 4.540 4.670 1,153,207 +0.05(+1.08%)
Dec 11, 2025 4.640 4.781 4.600 4.620 1,457,642 +0.02(+0.43%)
Dec 10, 2025 4.670 4.854 4.360 4.600 1,534,335 -0.06(-1.29%)
Dec 09, 2025 4.470 4.700 4.410 4.660 1,654,265 +0.26(+5.91%)
Dec 08, 2025 4.680 4.680 4.380 4.400 1,535,554 -0.28(-5.98%)
Dec 05, 2025 4.700 4.950 4.590 4.680 1,181,781 +0.10(+2.18%)
Dec 04, 2025 4.650 4.660 4.460 4.580 781,644 -0.04(-0.87%)
Dec 03, 2025 4.720 4.775 4.570 4.620 742,185 -0.05(-1.07%)
Dec 02, 2025 4.580 4.670 4.390 4.670 729,355 +0.05(+1.08%)
Dec 01, 2025 4.650 4.840 4.550 4.620 1,104,013 +0.16(+3.59%)
Nov 28, 2025 4.020 4.520 4.020 4.460 1,910,173 +0.56(+14.36%)
Nov 26, 2025 3.750 3.946 3.750 3.900 910,001 +0.17(+4.56%)
Nov 25, 2025 3.720 3.765 3.650 3.730 545,410 +0.02(+0.54%)
Nov 24, 2025 3.580 3.710 3.510 3.710 775,152 +0.15(+4.21%)
Nov 21, 2025 3.580 3.590 3.445 3.560 831,658 -0.03(-0.84%)
Nov 20, 2025 3.920 3.940 3.550 3.590 919,422 -0.34(-8.65%)
Nov 19, 2025 4.150 4.150 3.850 3.930 779,446 +0.04(+1.03%)
Nov 18, 2025 3.910 4.010 3.840 3.890 561,401 +0.01(+0.26%)
Nov 17, 2025 4.120 4.150 3.870 3.880 641,954 -0.20(-4.90%)
Nov 14, 2025 4.000 4.194 3.910 4.080 548,675 -0.17(-4.00%)
Nov 13, 2025 4.480 4.485 4.190 4.250 640,047 -0.19(-4.28%)
Nov 12, 2025 4.250 4.480 4.170 4.440 1,225,006 +0.28(+6.73%)
Nov 11, 2025 4.210 4.230 4.000 4.160 604,221 +0.02(+0.48%)
Nov 10, 2025 4.060 4.220 4.019 4.140 1,002,922 +0.31(+8.09%)
Nov 07, 2025 3.670 3.860 3.660 3.830 526,235 +0.17(+4.64%)
Nov 06, 2025 3.750 3.840 3.650 3.660 419,272 -0.08(-2.14%)
Nov 05, 2025 3.870 3.870 3.700 3.740 588,957 +0.02(+0.54%)
Nov 04, 2025 3.910 3.910 3.700 3.720 562,602 -0.22(-5.58%)
Nov 03, 2025 4.050 4.090 3.890 3.940 501,560 -0.11(-2.72%)
Oct 31, 2025 4.100 4.119 3.950 4.050 634,748 -0.06(-1.46%)
Oct 30, 2025 4.010 4.130 3.960 4.110 661,330 +0.08(+1.99%)
Oct 29, 2025 4.160 4.213 3.990 4.030 679,174 -0.03(-0.74%)
Oct 28, 2025 3.980 4.185 3.975 4.060 1,065,215 -0.05(-1.22%)
Oct 27, 2025 4.130 4.210 3.980 4.110 1,024,252 -0.15(-3.52%)
Oct 24, 2025 4.240 4.375 4.220 4.260 1,120,930 -0.07(-1.62%)
Oct 23, 2025 4.390 4.430 4.300 4.330 559,855 +0.01(+0.23%)
Oct 22, 2025 4.160 4.345 4.070 4.320 1,006,481 +0.08(+1.89%)
Oct 21, 2025 4.450 4.480 4.200 4.240 1,020,115 -0.46(-9.79%)
Oct 20, 2025 4.500 4.730 4.400 4.700 1,105,608 +0.41(+9.56%)
Oct 17, 2025 4.540 4.590 4.250 4.290 1,640,352 -0.42(-8.92%)
Oct 16, 2025 4.860 4.990 4.690 4.710 1,382,203 -0.16(-3.29%)
Oct 15, 2025 4.870 5.020 4.810 4.870 917,936 +0.13(+2.74%)
Oct 14, 2025 4.770 4.780 4.590 4.740 1,274,803 -0.12(-2.47%)
Oct 13, 2025 4.700 4.880 4.700 4.860 775,673 +0.36(+8.00%)
Oct 10, 2025 4.600 4.720 4.430 4.500 944,287 +0.05(+1.12%)
Oct 09, 2025 4.740 4.850 4.430 4.450 1,240,502 -0.32(-6.71%)
Oct 08, 2025 4.770 4.880 4.620 4.770 970,430 +0.16(+3.47%)
Oct 07, 2025 4.750 4.790 4.540 4.610 1,149,722 -0.15(-3.15%)
Oct 06, 2025 5.000 5.131 4.730 4.760 1,611,014 -0.12(-2.46%)
Oct 03, 2025 4.940 5.050 4.850 4.880 836,273 +0.03(+0.62%)
Oct 02, 2025 5.290 4.860 4.680 4.850 2,335,185 -0.30(-5.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.