Skip to main content
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: 3:59 PM EDT, Jun 11, 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 (%)
May 31, 2018 0.5600 0.5600 0.5500 0.5500 18,900 -0.01(-1.79%)
May 30, 2018 0.5600 0.5600 0.5600 0.5600 1,810 +0.00(+0.00%)
May 29, 2018 0.5700 0.5700 0.5400 0.5600 52,601 +0.00(+0.00%)
May 28, 2018 0.5600 0.5600 0.5500 0.5600 116,700 +0.00(+0.00%)
May 25, 2018 0.5900 0.5900 0.5600 0.5600 22,000 -0.01(-1.75%)
May 24, 2018 0.5800 0.5900 0.5600 0.5700 20,537 -0.01(-1.72%)
May 23, 2018 0.6000 0.6000 0.5800 0.5800 48,180 -0.02(-3.33%)
May 22, 2018 0.5800 0.6000 0.5800 0.6000 25,500 +0.01(+1.69%)
May 18, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 17, 2018 0.5700 0.6000 0.5700 0.5900 32,846 +0.02(+3.51%)
May 16, 2018 0.5700 0.5800 0.5700 0.5700 21,500 +0.00(+0.00%)
May 15, 2018 0.5700 0.5900 0.5700 0.5700 40,600 +0.00(+0.00%)
May 14, 2018 0.6200 0.6200 0.5700 0.5700 21,000 -0.02(-3.39%)
May 11, 2018 0.6000 0.6200 0.5900 0.5900 13,000 +0.01(+1.72%)
May 10, 2018 0.5800 0.6000 0.5800 0.5800 45,600 +0.00(+0.00%)
May 09, 2018 0.5700 0.5800 0.5600 0.5800 37,700 +0.02(+3.57%)
May 08, 2018 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
May 07, 2018 0.5300 0.5900 0.5300 0.5600 66,722 -0.01(-1.75%)
May 04, 2018 0.5800 0.5900 0.5500 0.5700 140,180 -0.02(-3.39%)
May 03, 2018 0.5800 0.6000 0.5700 0.5900 52,100 +0.01(+1.72%)
May 02, 2018 0.6000 0.6200 0.5800 0.5800 93,800 -0.04(-6.45%)
May 01, 2018 0.6100 0.6200 0.5700 0.6200 292,735 -0.01(-1.59%)
Apr 30, 2018 0.6700 0.6800 0.6100 0.6300 167,180 -0.04(-5.97%)
Apr 27, 2018 0.6700 0.6700 0.6700 0.6700 1,000 -0.01(-1.47%)
Apr 26, 2018 0.7000 0.7100 0.6800 0.6800 20,500 -0.02(-2.86%)
Apr 25, 2018 0.6800 0.7000 0.6700 0.7000 61,500 +0.02(+2.94%)
Apr 24, 2018 0.6800 0.6900 0.6800 0.6800 13,800 +0.00(+0.00%)
Apr 23, 2018 0.6900 0.6900 0.6800 0.6800 65,600 -0.03(-4.23%)
Apr 20, 2018 0.7100 0.7100 0.7000 0.7100 69,900 +0.00(+0.00%)
Apr 19, 2018 0.7200 0.7200 0.7100 0.7100 70,000 -0.01(-1.39%)
Apr 18, 2018 0.7100 0.7300 0.7100 0.7200 70,500 +0.01(+1.41%)
Apr 17, 2018 0.6900 0.7300 0.6800 0.7100 109,630 +0.01(+1.43%)
Apr 16, 2018 0.7000 0.7100 0.6900 0.7000 46,290 +0.00(+0.00%)
Apr 13, 2018 0.7000 0.7000 0.6800 0.7000 26,500 +0.00(+0.00%)
Apr 12, 2018 0.6900 0.7000 0.6900 0.7000 26,410 +0.01(+1.45%)
Apr 11, 2018 0.7000 0.7300 0.6900 0.6900 95,317 -0.01(-1.43%)
Apr 10, 2018 0.7000 0.7000 0.6700 0.7000 62,750 +0.01(+1.45%)
Apr 09, 2018 0.6600 0.7000 0.6400 0.6900 126,200 +0.03(+4.55%)
Apr 06, 2018 0.6900 0.6900 0.6600 0.6600 13,000 -0.02(-2.94%)
Apr 05, 2018 0.6800 0.6800 0.6800 0.6800 14,000 -0.02(-2.86%)
Apr 04, 2018 0.7000 0.7000 0.7000 0.7000 14,425 +0.00(+0.00%)
Apr 03, 2018 0.6900 0.7000 0.6900 0.7000 4,560 +0.00(+0.00%)
Apr 02, 2018 0.6800 0.7000 0.6800 0.7000 29,800 +0.00(+0.00%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Mar 28, 2018 0.7000 0.7100 0.6700 0.6800 41,500 -0.03(-4.23%)
Mar 27, 2018 0.7200 0.7200 0.7100 0.7100 46,640 -0.02(-2.74%)
Mar 26, 2018 0.7500 0.7500 0.7200 0.7300 108,000 +0.01(+1.39%)
Mar 23, 2018 0.7200 0.7400 0.7000 0.7200 257,333 +0.00(+0.00%)
Mar 22, 2018 0.7400 0.7400 0.7100 0.7200 49,250 +0.00(+0.00%)
Mar 21, 2018 0.7300 0.7500 0.7100 0.7200 121,900 +0.01(+1.41%)
Mar 20, 2018 0.7400 0.7400 0.7100 0.7100 28,900 -0.04(-5.33%)
Mar 19, 2018 0.7800 0.7800 0.7400 0.7500 74,900 -0.01(-1.32%)
Mar 16, 2018 0.7600 0.7600 0.7400 0.7600 18,260 +0.02(+2.70%)
Mar 15, 2018 0.7500 0.7800 0.7000 0.7400 96,200 -0.03(-3.90%)
Mar 14, 2018 0.7500 0.7700 0.7500 0.7700 5,000 +0.01(+1.32%)
Mar 13, 2018 0.7800 0.7800 0.7500 0.7600 127,900 -0.02(-2.56%)
Mar 12, 2018 0.7700 0.7800 0.7400 0.7800 121,900 +0.00(+0.00%)
Mar 09, 2018 0.7700 0.7800 0.7500 0.7800 44,400 +0.01(+1.30%)
Mar 08, 2018 0.7800 0.7800 0.7500 0.7700 8,000 +0.02(+2.67%)
Mar 07, 2018 0.7500 0.7500 0.7500 0.7500 1,700 -0.02(-2.60%)
Mar 06, 2018 0.7800 0.7800 0.7500 0.7700 35,400 -0.01(-1.28%)
Mar 05, 2018 0.7500 0.7800 0.7500 0.7800 22,700 +0.05(+6.85%)
Mar 02, 2018 0.7300 0.7300 0.7300 0.7300 36,500 -0.05(-6.41%)
Mar 01, 2018 0.7700 0.7900 0.7700 0.7800 11,300 -0.01(-1.27%)
Feb 28, 2018 0.7700 0.8000 0.7000 0.7900 91,389 +0.03(+3.95%)
Feb 27, 2018 0.7900 0.8100 0.7600 0.7600 35,100 -0.04(-5.00%)
Feb 26, 2018 0.8000 0.8000 0.7900 0.8000 25,350 +0.02(+2.56%)
Feb 23, 2018 0.7700 0.7800 0.7700 0.7800 8,800 +0.02(+2.63%)
Feb 22, 2018 0.8000 0.8000 0.7600 0.7600 7,750 +0.00(+0.00%)
Feb 21, 2018 0.7800 0.7800 0.7600 0.7600 16,105 -0.02(-2.56%)
Feb 20, 2018 0.7500 0.8200 0.7500 0.7800 19,425 +0.02(+2.63%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Feb 15, 2018 0.8100 0.8200 0.7800 0.7900 48,527 -0.01(-1.25%)
Feb 14, 2018 0.8000 0.8100 0.7500 0.8000 135,992 +0.02(+2.56%)
Feb 13, 2018 0.8000 0.8000 0.7800 0.7800 9,600 -0.01(-1.27%)
Feb 12, 2018 0.7500 0.8000 0.7200 0.7900 52,414 +0.06(+8.22%)
Feb 09, 2018 0.7400 0.7500 0.7300 0.7300 76,350 -0.02(-2.67%)
Feb 08, 2018 0.7500 0.7800 0.7500 0.7500 45,694 -0.02(-2.60%)
Feb 07, 2018 0.8000 0.8000 0.7700 0.7700 68,300 +0.00(+0.00%)
Feb 06, 2018 0.8100 0.8400 0.7400 0.7700 120,105 -0.03(-3.75%)
Feb 05, 2018 0.8200 0.8400 0.8000 0.8000 48,370 -0.06(-6.98%)
Feb 02, 2018 0.8200 0.8600 0.7800 0.8600 96,690 +0.02(+2.38%)
Feb 01, 2018 0.8800 0.8900 0.8200 0.8400 91,000 -0.05(-5.62%)
Jan 31, 2018 0.9000 0.9000 0.8500 0.8900 89,630 +0.00(+0.00%)
Jan 30, 2018 0.8800 0.8900 0.8300 0.8900 109,340 +0.01(+1.14%)
Jan 29, 2018 0.8800 0.9000 0.8700 0.8800 78,454 -0.01(-1.12%)
Jan 26, 2018 0.9100 0.9300 0.8600 0.8900 153,150 +0.00(+0.00%)
Jan 25, 2018 0.9000 0.9200 0.8500 0.8900 272,700 +0.00(+0.00%)
Jan 24, 2018 0.8700 1.040 0.8700 0.8900 754,414 +0.05(+5.95%)
Jan 23, 2018 0.8000 0.8400 0.7800 0.8400 114,832 +0.04(+5.00%)
Jan 22, 2018 0.8100 0.8400 0.7700 0.8000 272,025 +0.04(+5.26%)
Jan 19, 2018 0.7300 0.7800 0.7300 0.7600 134,729 +0.04(+5.56%)
Jan 18, 2018 0.7300 0.6900 0.7200 115,746 +0.03(+4.35%)
Jan 17, 2018 0.7200 0.7200 0.6900 0.6900 93,100 -0.02(-2.82%)
Jan 16, 2018 0.7100 0.7200 0.6800 0.7100 295,113 -0.02(-2.74%)
Jan 15, 2018 0.7500 0.7500 0.7200 0.7300 88,830 -0.02(-2.67%)
Jan 12, 2018 0.7500 0.7500 0.7400 0.7500 69,290 +0.02(+2.74%)
Jan 11, 2018 0.7500 0.7500 0.7300 0.7300 48,500 -0.01(-1.35%)
Jan 10, 2018 0.7700 0.7700 0.7300 0.7400 50,180 -0.03(-3.27%)
Jan 09, 2018 0.7800 0.7800 0.7600 0.7650 81,250 -0.03(-3.16%)
Jan 08, 2018 0.8100 0.8100 0.7400 0.7900 103,508 -0.01(-1.25%)
Jan 05, 2018 0.7700 0.8200 0.7700 0.8000 85,300 +0.04(+5.26%)
Jan 04, 2018 0.7400 0.8200 0.7400 0.7600 161,047 +0.04(+5.56%)
Jan 03, 2018 0.7200 0.7400 0.7200 0.7200 25,030 +0.00(+0.00%)
Jan 02, 2018 0.7200 0.7300 0.6900 0.7200 63,300 +0.01(+1.41%)
Dec 29, 2017 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Dec 28, 2017 0.7200 0.7300 0.7100 0.7300 40,250 +0.00(+0.00%)
Dec 27, 2017 0.7200 0.7300 0.7000 0.7300 49,720 +0.03(+4.29%)
Dec 22, 2017 0.7400 0.7400 0.6900 0.7000 27,900 -0.03(-4.11%)
Dec 21, 2017 0.7400 0.7500 0.7300 0.7300 7,675 -0.02(-2.67%)
Dec 20, 2017 0.7700 0.7700 0.7400 0.7500 8,250 -0.03(-3.85%)
Dec 19, 2017 0.7800 0.7800 0.7500 0.7800 6,700 -0.01(-1.27%)
Dec 18, 2017 0.6800 0.7900 0.6800 0.7900 140,590 +0.04(+5.33%)
Dec 15, 2017 0.7500 0.7800 0.7500 0.7500 103,100 -0.02(-2.60%)
Dec 14, 2017 0.7500 0.7700 0.7200 0.7700 55,338 +0.07(+10.00%)
Dec 13, 2017 0.7200 0.7500 0.6700 0.7000 395,806 +0.00(+0.00%)
Dec 12, 2017 0.6500 0.7500 0.6500 0.7000 129,479 +0.05(+7.69%)
Dec 11, 2017 0.6400 0.6800 0.6400 0.6500 390,170 +0.04(+6.56%)
Dec 08, 2017 0.6200 0.6300 0.6000 0.6100 23,304 +0.00(+0.00%)
Dec 07, 2017 0.6300 0.6300 0.6000 0.6100 8,500 -0.01(-1.61%)
Dec 06, 2017 0.6400 0.6500 0.6200 0.6200 10,500 +0.01(+1.64%)
Dec 05, 2017 0.6500 0.6600 0.5700 0.6100 442,080 -0.02(-3.17%)
Dec 04, 2017 0.7200 0.7200 0.6300 0.6300 134,000 -0.11(-14.86%)
Dec 01, 2017 0.7100 0.7400 0.7100 0.7400 4,000 +0.00(+0.00%)
Nov 30, 2017 0.7300 0.7700 0.7300 0.7400 7,200 +0.03(+4.23%)
Nov 29, 2017 0.7800 0.7800 0.7100 0.7100 9,500 -0.06(-7.79%)
Nov 28, 2017 0.8000 0.8500 0.7300 0.7700 53,600 +0.00(+0.00%)
Nov 27, 2017 0.6800 0.8000 0.6800 0.7700 669,950 +0.12(+18.46%)
Nov 24, 2017 0.6300 0.6500 0.6300 0.6500 5,500 -0.04(-5.80%)
Nov 23, 2017 0.6900 0.6900 0.6900 0.6900 4,000 -0.02(-2.82%)
Nov 22, 2017 0.6900 0.7100 0.6800 0.7100 54,400 +0.04(+5.97%)
Nov 21, 2017 0.6500 0.6700 0.6400 0.6700 8,600 +0.02(+3.08%)
Nov 20, 2017 0.6300 0.6700 0.6300 0.6500 14,712 +0.02(+3.17%)
Nov 17, 2017 0.6300 0.6300 0.6200 0.6300 6,650 +0.00(+0.00%)
Nov 16, 2017 0.6300 0.6600 0.6300 0.6300 27,100 +0.00(+0.00%)
Nov 15, 2017 0.6400 0.6400 0.6200 0.6300 32,800 +0.01(+1.61%)
Nov 14, 2017 0.6300 0.6300 0.6200 0.6200 25,050 +0.00(+0.00%)
Nov 13, 2017 0.6400 0.6400 0.6200 0.6200 40,487 -0.02(-3.13%)
Nov 10, 2017 0.6500 0.6500 0.6400 0.6400 1,500 +0.00(+0.00%)
Nov 09, 2017 0.6300 0.6400 0.6300 0.6400 33,500 +0.01(+1.59%)
Nov 08, 2017 0.6300 0.6300 0.6100 0.6300 174,550 -0.02(-3.08%)
Nov 07, 2017 0.6300 0.6500 0.6300 0.6500 17,000 +0.01(+1.56%)
Nov 06, 2017 0.6200 0.6400 0.6200 0.6400 16,250 +0.02(+3.23%)
Nov 03, 2017 0.6300 0.6300 0.6200 0.6200 44,000 -0.03(-4.62%)
Nov 02, 2017 0.6600 0.6600 0.6500 0.6500 8,600 +0.00(+0.00%)
Nov 01, 2017 0.6600 0.6600 0.6400 0.6500 25,424 +0.00(+0.00%)
Oct 31, 2017 0.6500 0.6500 0.6200 0.6500 121,760 +0.00(+0.00%)
Oct 30, 2017 0.7000 0.7000 0.6400 0.6500 89,500 -0.03(-4.41%)
Oct 27, 2017 0.6800 0.6800 0.6800 0.6800 18,500 +0.00(+0.00%)
Oct 26, 2017 0.6500 0.6800 0.6500 0.6800 142,829 +0.06(+9.68%)
Oct 25, 2017 0.6200 0.6200 0.6200 0.6200 500 -0.02(-3.13%)
Oct 24, 2017 0.6700 0.6800 0.6300 0.6400 42,072 +0.00(+0.00%)
Oct 23, 2017 0.6100 0.6500 0.6100 0.6400 82,610 +0.01(+1.59%)
Oct 20, 2017 0.6400 0.6800 0.6300 0.6300 49,660 -0.01(-1.56%)
Oct 19, 2017 0.6600 0.6600 0.6400 0.6400 8,000 -0.02(-3.03%)
Oct 18, 2017 0.6500 0.6600 0.6500 0.6600 22,700 +0.01(+1.54%)
Oct 17, 2017 0.6800 0.6800 0.6500 0.6500 48,000 -0.06(-8.45%)
Oct 16, 2017 0.7200 0.7300 0.6800 0.7100 49,500 -0.01(-1.39%)
Oct 13, 2017 0.6800 0.7200 0.6800 0.7200 35,193 +0.05(+7.46%)
Oct 12, 2017 0.6800 0.6800 0.6700 0.6700 17,950 -0.05(-6.94%)
Oct 11, 2017 0.7100 0.7200 0.6600 0.7200 34,800 -0.01(-1.37%)
Oct 10, 2017 0.7300 0.7300 0.7100 0.7300 37,000 +0.02(+2.82%)
Oct 06, 2017 0.7200 0.7400 0.7000 0.7100 9,800 -0.04(-5.33%)
Oct 05, 2017 0.7100 0.7500 0.7000 0.7500 6,200 +0.05(+7.14%)
Oct 04, 2017 0.7500 0.7500 0.7000 0.7000 15,346 -0.04(-5.41%)
Oct 03, 2017 0.7400 0.7500 0.7300 0.7400 1,321,400 +0.02(+2.78%)
Oct 02, 2017 0.7100 0.7200 0.7000 0.7200 58,900 +0.06(+9.09%)
Sep 29, 2017 0.6900 0.6900 0.6400 0.6600 42,050 -0.02(-2.94%)
Sep 28, 2017 0.6700 0.7000 0.6700 0.6800 22,050 +0.03(+4.62%)
Sep 27, 2017 0.6800 0.6800 0.6400 0.6500 66,927 -0.03(-4.41%)
Sep 26, 2017 0.7000 0.7000 0.6800 0.6800 17,850 -0.03(-4.23%)
Sep 25, 2017 0.7400 0.7400 0.7000 0.7100 6,000 -0.03(-4.05%)
Sep 22, 2017 0.7200 0.7400 0.7200 0.7400 41,520 +0.02(+2.78%)
Sep 21, 2017 0.6900 0.7200 0.6900 0.7200 135,700 +0.04(+5.88%)
Sep 20, 2017 0.7100 0.7200 0.6400 0.6800 59,250 -0.02(-2.86%)
Sep 19, 2017 0.7400 0.7400 0.7000 0.7000 38,005 -0.04(-5.41%)
Sep 18, 2017 0.7200 0.7400 0.7000 0.7400 61,210 +0.02(+2.78%)
Sep 15, 2017 0.7500 0.7500 0.7200 0.7200 314,890 -0.05(-6.49%)
Sep 14, 2017 0.7700 0.7700 0.7500 0.7700 29,100 -0.01(-1.28%)
Sep 13, 2017 0.8100 0.8100 0.7800 0.7800 14,071 -0.01(-1.27%)
Sep 12, 2017 0.7700 0.8200 0.7700 0.7900 49,200 +0.02(+2.60%)
Sep 11, 2017 0.7600 0.8000 0.7600 0.7700 23,960 -0.03(-3.75%)
Sep 08, 2017 0.7700 0.8000 0.7400 0.8000 98,596 +0.04(+5.26%)
Sep 07, 2017 0.7700 0.8100 0.7500 0.7600 149,765 +0.00(+0.00%)
Sep 06, 2017 0.8500 0.8800 0.7300 0.7600 75,310 -0.07(-8.43%)
Sep 05, 2017 0.8300 0.8600 0.8000 0.8300 116,320 +0.02(+2.47%)
Sep 01, 2017 0.7700 0.8400 0.7700 0.8100 81,550 +0.04(+5.19%)
Aug 31, 2017 0.7400 0.7700 0.7300 0.7700 119,032 +0.04(+5.48%)
Aug 30, 2017 0.7600 0.7600 0.7300 0.7300 389,150 -0.07(-8.75%)
Aug 29, 2017 0.7400 0.8500 0.7400 0.8000 265,869 +0.10(+14.29%)
Aug 28, 2017 0.7000 0.7300 0.7000 0.7000 84,849 +0.03(+4.48%)
Aug 25, 2017 0.6900 0.6900 0.6700 0.6700 11,500 -0.01(-1.47%)
Aug 24, 2017 0.6600 0.6800 0.6600 0.6800 43,200 +0.00(+0.00%)
Aug 23, 2017 0.6700 0.6800 0.6600 0.6800 12,915 -0.01(-1.45%)
Aug 22, 2017 0.7000 0.7100 0.6900 0.6900 149,305 +0.00(+0.00%)
Aug 21, 2017 0.6800 0.7000 0.6800 0.6900 155,535 +0.08(+13.11%)
Aug 18, 2017 0.6100 0.6300 0.5900 0.6100 47,500 -0.01(-1.61%)
Aug 17, 2017 0.6700 0.6900 0.6200 0.6200 52,900 -0.05(-7.46%)
Aug 16, 2017 0.6900 0.7000 0.6700 0.6700 43,230 -0.03(-4.29%)
Aug 15, 2017 0.6900 0.7600 0.6800 0.7000 96,449 +0.01(+1.45%)
Aug 14, 2017 0.6200 0.6900 0.5900 0.6900 190,000 +0.09(+15.00%)
Aug 11, 2017 0.6000 0.6200 0.5800 0.6000 72,575 +0.02(+3.45%)
Aug 10, 2017 0.5900 0.6000 0.5600 0.5800 63,671 -0.01(-1.69%)
Aug 09, 2017 0.5700 0.5900 0.5600 0.5900 73,550 +0.08(+15.69%)
Aug 08, 2017 0.5100 0.5100 0.5000 0.5100 38,170 +0.00(+0.00%)
Aug 04, 2017 0.5200 0.5300 0.5000 0.5100 33,510 +0.01(+2.00%)
Aug 03, 2017 0.4800 0.5000 0.4800 0.5000 26,000 +0.01(+2.04%)
Aug 02, 2017 0.5200 0.5200 0.4900 0.4900 8,169 -0.04(-7.55%)
Aug 01, 2017 0.4900 0.5300 0.4800 0.5300 51,000 +0.04(+8.16%)
Jul 31, 2017 0.5100 0.5100 0.4900 0.4900 35,810 -0.01(-2.00%)
Jul 28, 2017 0.5100 0.5100 0.4800 0.5000 40,000 +0.00(+0.00%)
Jul 27, 2017 0.4950 0.5000 0.4800 0.5000 34,000 +0.01(+1.01%)
Jul 26, 2017 0.4900 0.5000 0.4500 0.4950 45,725 +0.01(+1.02%)
Jul 25, 2017 0.4600 0.4900 0.4600 0.4900 25,030 +0.03(+6.52%)
Jul 24, 2017 0.4700 0.4800 0.4600 0.4600 29,175 -0.01(-2.13%)
Jul 21, 2017 0.4800 0.4800 0.4700 0.4700 23,955 -0.01(-2.08%)
Jul 20, 2017 0.4750 0.4800 0.4750 0.4800 4,600 +0.01(+1.05%)
Jul 19, 2017 0.4800 0.4800 0.4750 0.4750 5,400 -0.01(-2.06%)
Jul 18, 2017 0.4850 0.4850 0.4850 0.4850 6,840 +0.02(+3.19%)
Jul 17, 2017 0.4700 0.4850 0.4700 0.4700 14,476 +0.00(+0.00%)
Jul 14, 2017 0.4700 0.4700 0.4700 0.4700 7,525 -0.02(-4.08%)
Jul 12, 2017 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Jul 11, 2017 0.5000 0.5000 0.4700 0.4750 9,500 +0.01(+1.06%)
Jul 10, 2017 0.4800 0.4950 0.4700 0.4700 52,600 -0.01(-2.08%)
Jul 07, 2017 0.4900 0.4950 0.4800 0.4800 145,000 -0.02(-3.03%)
Jul 06, 2017 0.5300 0.5400 0.4850 0.4950 124,987 -0.03(-4.81%)
Jul 05, 2017 0.5300 0.5300 0.5200 0.5200 15,737 -0.03(-5.45%)
Jul 04, 2017 0.5500 0.5500 0.5500 0.5500 2,060 +0.03(+5.77%)
Jul 03, 2017 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 30, 2017 0.5300 0.5300 0.5200 0.5200 28,227 +0.00(+0.00%)
Jun 29, 2017 0.5400 0.5600 0.5200 0.5200 24,034 -0.05(-8.77%)
Jun 28, 2017 0.5700 0.5700 0.5700 0.5700 2,000 -0.02(-3.39%)
Jun 27, 2017 0.5600 0.5900 0.5600 0.5900 3,000 +0.03(+5.36%)
Jun 26, 2017 0.5600 0.5600 0.5600 0.5600 1,728 +0.00(+0.00%)
Jun 23, 2017 0.5700 0.5700 0.5600 0.5600 31,500 +0.00(+0.00%)
Jun 22, 2017 0.5600 0.6000 0.5600 0.5600 17,000 -0.01(-1.75%)
Jun 21, 2017 0.5600 0.5700 0.5600 0.5700 13,500 +0.02(+3.64%)
Jun 20, 2017 0.5500 0.5500 0.5500 0.5500 36,100 +0.01(+1.85%)
Jun 19, 2017 0.5500 0.5500 0.5400 0.5400 15,750 +0.00(+0.00%)
Jun 16, 2017 0.5600 0.5800 0.5400 0.5400 83,939 -0.02(-3.57%)
Jun 15, 2017 0.5800 0.6000 0.5600 0.5600 74,296 -0.02(-3.45%)
Jun 14, 2017 0.6300 0.6500 0.5800 0.5800 68,300 -0.02(-3.33%)
Jun 13, 2017 0.6200 0.6200 0.5600 0.6000 52,250 -0.03(-4.76%)
Jun 12, 2017 0.6300 0.6300 0.6300 0.6300 2,000 +0.00(+0.00%)
Jun 09, 2017 0.6300 0.6300 0.6300 0.6300 2,300 -0.01(-1.56%)
Jun 08, 2017 0.6000 0.6400 0.5900 0.6400 43,400 +0.03(+4.92%)
Jun 07, 2017 0.6200 0.6600 0.6000 0.6100 142,917 -0.01(-1.61%)
Jun 06, 2017 0.5700 0.6400 0.5700 0.6200 27,369 +0.03(+5.08%)
Jun 05, 2017 0.6000 0.6200 0.5900 0.5900 33,715 +0.00(+0.00%)
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.