Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dolly Varden Silver (TSV: DV )

1.070 +0.010 (+0.94%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 23, 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 (%)
Apr 28, 2017 0.6300 0.6300 0.5900 0.6100 28,700 -0.02(-3.17%)
Apr 27, 2017 0.6100 0.6300 0.6100 0.6300 35,100 +0.02(+3.28%)
Apr 26, 2017 0.5600 0.6100 0.5500 0.6100 29,500 +0.05(+8.93%)
Apr 25, 2017 0.5900 0.6200 0.5500 0.5600 77,250 -0.04(-6.67%)
Apr 24, 2017 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Apr 21, 2017 0.6000 0.6200 0.6000 0.6000 3,000 -0.02(-3.23%)
Apr 20, 2017 0.6000 0.6500 0.5900 0.6200 48,509 +0.03(+5.08%)
Apr 19, 2017 0.6300 0.6300 0.5900 0.5900 58,000 -0.04(-6.35%)
Apr 18, 2017 0.6200 0.6300 0.5900 0.6300 126,961 +0.01(+1.61%)
Apr 17, 2017 0.6300 0.6300 0.6100 0.6200 124,191 -0.04(-6.06%)
Apr 13, 2017 0.6500 0.6600 0.6300 0.6600 30,095 +0.01(+1.54%)
Apr 12, 2017 0.6800 0.6800 0.6400 0.6500 93,250 -0.01(-1.52%)
Apr 11, 2017 0.6600 0.6800 0.6400 0.6600 48,390 +0.03(+4.76%)
Apr 10, 2017 0.7000 0.7000 0.6500 0.6300 47,700 -0.07(-10.00%)
Apr 07, 2017 0.6800 0.7000 0.6800 0.7000 6,801 +0.01(+1.45%)
Apr 06, 2017 0.6500 0.6900 0.6500 0.6900 10,264 +0.00(+0.00%)
Apr 05, 2017 0.6600 0.6900 0.5800 0.6900 28,645 +0.01(+1.47%)
Apr 04, 2017 0.6600 0.6800 0.6500 0.6800 24,274 +0.00(+0.00%)
Apr 03, 2017 0.6800 0.6800 0.6800 0.6800 7,675 -0.01(-1.45%)
Mar 31, 2017 0.6900 0.6900 0.6900 0.6900 2,375 -0.01(-1.43%)
Mar 30, 2017 0.7000 0.7100 0.7000 0.7000 5,500 +0.01(+1.45%)
Mar 29, 2017 0.6700 0.6900 0.6700 0.6900 4,500 +0.01(+1.47%)
Mar 28, 2017 0.7000 0.7100 0.6800 0.6800 42,238 -0.02(-2.86%)
Mar 27, 2017 0.7100 0.7200 0.7000 0.7000 25,000 +0.00(+0.00%)
Mar 24, 2017 0.7200 0.7200 0.7000 0.7000 35,000 +0.00(+0.00%)
Mar 23, 2017 0.7000 0.7000 0.7000 0.7000 2,850 -0.02(-2.78%)
Mar 22, 2017 0.7100 0.7200 0.6900 0.7200 384,377 +0.00(+0.00%)
Mar 21, 2017 0.7300 0.7300 0.7200 0.7200 10,195 -0.02(-2.70%)
Mar 20, 2017 0.7800 0.8000 0.7400 0.7400 21,572 -0.04(-5.13%)
Mar 17, 2017 0.7500 0.7800 0.7200 0.7800 32,810 +0.01(+1.30%)
Mar 16, 2017 0.7600 0.7800 0.7600 0.7700 26,200 +0.02(+2.67%)
Mar 15, 2017 0.7400 0.7500 0.7400 0.7500 30,270 +0.02(+2.74%)
Mar 14, 2017 0.7200 0.7400 0.7200 0.7300 14,300 +0.01(+1.39%)
Mar 13, 2017 0.7000 0.7200 0.7000 0.7200 8,075 +0.00(+0.00%)
Mar 10, 2017 0.7000 0.7200 0.7000 0.7200 13,880 +0.04(+5.88%)
Mar 09, 2017 0.7000 0.7000 0.6800 0.6800 6,600 -0.02(-2.86%)
Mar 08, 2017 0.6800 0.7300 0.6800 0.7000 26,895 +0.00(+0.00%)
Mar 07, 2017 0.6900 0.7000 0.6700 0.7000 32,218 +0.00(+0.00%)
Mar 06, 2017 0.7300 0.7300 0.7000 0.7000 42,580 -0.02(-2.78%)
Mar 03, 2017 0.7000 0.7200 0.7000 0.7200 6,800 +0.02(+2.86%)
Mar 02, 2017 0.7400 0.7400 0.6900 0.7000 118,530 -0.04(-5.41%)
Mar 01, 2017 0.7400 0.7500 0.7000 0.7400 193,337 +0.00(+0.00%)
Feb 28, 2017 0.7500 0.8000 0.7300 0.7400 186,105 +0.01(+1.37%)
Feb 27, 2017 0.7600 0.8000 0.7300 0.7300 89,900 -0.02(-2.67%)
Feb 24, 2017 0.7400 0.7500 0.7300 0.7500 35,170 +0.02(+2.74%)
Feb 23, 2017 0.7500 0.7500 0.7300 0.7300 47,001 -0.01(-1.35%)
Feb 22, 2017 0.7700 0.7700 0.7400 0.7400 21,110 +0.00(+0.00%)
Feb 21, 2017 0.7800 0.7900 0.7400 0.7400 44,906 -0.06(-7.50%)
Feb 17, 2017 0.8000 0.8000 0.8000 0 +0.07(+9.59%)
Feb 16, 2017 0.7700 0.7700 0.7300 0.7300 55,855 -0.07(-8.75%)
Feb 15, 2017 0.7400 0.8000 0.7400 0.8000 26,700 +0.04(+5.26%)
Feb 14, 2017 0.7600 0.7600 0.7200 0.7600 73,760 -0.01(-1.30%)
Feb 13, 2017 0.7700 0.8300 0.7700 0.7700 81,900 +0.01(+1.32%)
Feb 10, 2017 0.7500 0.8000 0.7300 0.7600 107,750 -0.02(-2.56%)
Feb 09, 2017 0.8400 0.8400 0.7700 0.7800 65,850 -0.02(-2.50%)
Feb 08, 2017 0.8200 0.8600 0.7800 0.8000 212,921 +0.00(+0.00%)
Feb 07, 2017 0.7900 0.8300 0.7600 0.8000 57,050 +0.05(+6.67%)
Feb 06, 2017 0.7600 0.8100 0.7400 0.7500 154,067 -0.01(-1.32%)
Feb 03, 2017 0.7500 0.7600 0.7400 0.7600 78,800 +0.01(+1.33%)
Feb 02, 2017 0.7900 0.7900 0.7400 0.7500 174,960 -0.04(-5.06%)
Feb 01, 2017 0.7700 0.7900 0.7700 0.7900 36,880 +0.02(+2.60%)
Jan 31, 2017 0.7500 0.7800 0.7500 0.7700 78,763 +0.03(+4.05%)
Jan 30, 2017 0.7500 0.7500 0.7000 0.7400 123,950 -0.01(-1.33%)
Jan 27, 2017 0.7100 0.7500 0.7100 0.7500 16,800 +0.03(+4.17%)
Jan 26, 2017 0.7400 0.7500 0.7200 0.7200 34,700 -0.04(-5.26%)
Jan 25, 2017 0.7500 0.7800 0.7200 0.7600 95,533 +0.01(+1.33%)
Jan 24, 2017 0.7700 0.7700 0.7500 0.7500 37,450 -0.03(-3.85%)
Jan 23, 2017 0.7900 0.7900 0.7600 0.7800 102,000 -0.01(-1.27%)
Jan 20, 2017 0.8200 0.8300 0.7900 0.7900 240,391 -0.03(-3.66%)
Jan 19, 2017 0.7100 0.8200 0.7100 0.8200 153,855 +0.09(+12.33%)
Jan 18, 2017 0.7100 0.7300 0.7100 0.7300 63,895 +0.02(+2.82%)
Jan 17, 2017 0.7100 0.7400 0.6800 0.7100 141,130 +0.02(+2.90%)
Jan 13, 2017 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Jan 12, 2017 0.7000 0.7300 0.6700 0.6700 52,775 +0.01(+1.52%)
Jan 11, 2017 0.7200 0.7200 0.6600 0.6600 40,000 -0.04(-5.71%)
Jan 10, 2017 0.6700 0.7300 0.6700 0.7000 95,560 +0.07(+11.11%)
Jan 09, 2017 0.6300 0.6700 0.6200 0.6300 67,500 +0.00(+0.00%)
Jan 06, 2017 0.6300 0.6300 0.6300 0.6300 13,000 +0.03(+5.00%)
Jan 05, 2017 0.6000 0.6500 0.6000 0.6000 89,500 +0.00(+0.00%)
Jan 04, 2017 0.6000 0.6000 0.6000 0.6000 78,580 +0.00(+0.00%)
Jan 03, 2017 0.6000 0.6000 0.5400 0.6000 155,700 +0.00(+0.00%)
Dec 29, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 28, 2016 0.5900 0.6000 0.5900 0.6000 48,500 +0.00(+0.00%)
Dec 23, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 22, 2016 0.5600 0.6000 0.5200 0.6000 123,700 +0.06(+11.11%)
Dec 21, 2016 0.5400 0.5400 0.5400 0.5400 8,750 +0.04(+8.00%)
Dec 20, 2016 0.5600 0.6000 0.5000 0.5000 66,350 -0.06(-10.71%)
Dec 19, 2016 0.6000 0.6000 0.5600 0.5600 28,300 -0.09(-13.85%)
Dec 16, 2016 0.6000 0.6600 0.6000 0.6500 15,325 +0.05(+8.33%)
Dec 15, 2016 0.6700 0.6700 0.5300 0.6000 133,353 -0.09(-13.04%)
Dec 14, 2016 0.6800 0.6900 0.6800 0.6900 24,701 +0.02(+2.99%)
Dec 13, 2016 0.6800 0.6800 0.6700 0.6700 7,500 -0.01(-1.47%)
Dec 12, 2016 0.6800 0.6800 0.6800 0.6800 800 -0.02(-2.86%)
Dec 09, 2016 0.6500 0.7000 0.6500 0.7000 5,045 +0.05(+7.69%)
Dec 08, 2016 0.6600 0.6700 0.6500 0.6500 50,200 -0.02(-2.99%)
Dec 07, 2016 0.6700 0.6700 0.6500 0.6700 73,300 +0.03(+4.69%)
Dec 06, 2016 0.6500 0.6500 0.6400 0.6400 33,000 -0.01(-1.54%)
Dec 05, 2016 0.6400 0.6800 0.6400 0.6500 52,257 +0.00(+0.00%)
Dec 02, 2016 0.6500 0.6500 0.6500 0.6500 27,000 +0.05(+8.33%)
Dec 01, 2016 0.6000 0.6000 0.6000 0.6000 16,500 +0.00(+0.00%)
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%)
Sep 01, 2016 0.8000 0.8700 0.8000 0.8700 23,500 +0.11(+14.47%)
Aug 31, 2016 0.7600 0.7600 0.7600 0.7600 17,800 -0.02(-2.56%)
Aug 30, 2016 0.8200 0.8200 0.7800 0.7800 44,394 -0.02(-2.50%)
Aug 29, 2016 0.8100 0.8100 0.8000 0.8000 10,000 -0.02(-2.44%)
Aug 26, 2016 0.8200 0.8400 0.8200 0.8200 28,000 +0.03(+3.80%)
Aug 25, 2016 0.7900 0.8200 0.7900 0.7900 27,740 -0.01(-1.25%)
Aug 24, 2016 0.8300 0.8300 0.8000 0.8000 40,415 -0.07(-8.05%)
Aug 23, 2016 0.8600 0.8700 0.8400 0.8700 37,237 +0.04(+4.82%)
Aug 22, 2016 0.8600 0.8800 0.8300 0.8300 67,200 -0.15(-15.31%)
Aug 19, 2016 0.8800 0.9800 0.8600 0.9800 1,036,800 +0.10(+11.36%)
Aug 18, 2016 0.8800 0.8900 0.8600 0.8800 76,250 +0.02(+2.33%)
Aug 17, 2016 0.8600 0.8800 0.8200 0.8600 328,602 +0.03(+3.61%)
Aug 16, 2016 0.8600 0.8700 0.8300 0.8300 24,715 -0.02(-2.35%)
Aug 15, 2016 0.8900 0.8900 0.8300 0.8500 16,600 -0.01(-1.16%)
Aug 12, 2016 0.8600 0.8900 0.8300 0.8600 44,000 +0.00(+0.00%)
Aug 11, 2016 0.8700 0.8700 0.8400 0.8600 10,000 -0.01(-1.15%)
Aug 10, 2016 0.8900 0.8900 0.7800 0.8700 27,201 -0.04(-4.40%)
Aug 09, 2016 0.9000 0.9100 0.9000 0.9100 3,300 -0.01(-1.09%)
Aug 08, 2016 0.9100 0.9800 0.9000 0.9200 108,100 +0.01(+1.10%)
Aug 05, 2016 0.7100 0.9300 0.7100 0.9100 168,600 -0.05(-5.21%)
Aug 04, 2016 0.9900 1.020 0.9400 0.9600 43,027 -0.01(-1.03%)
Aug 03, 2016 0.9900 1.040 0.9700 0.9700 278,700 -0.09(-8.49%)
Aug 02, 2016 0.9200 1.110 0.9000 1.060 1,118,160 +0.15(+16.48%)
Jul 29, 2016 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Jul 28, 2016 1.000 1.000 0.8000 0.8800 78,465 +0.08(+10.00%)
Jul 27, 2016 0.6600 0.8000 0.6600 0.8000 351,157 +0.17(+26.98%)
Jul 26, 2016 0.5500 0.6400 0.5400 0.6300 136,255 +0.10(+18.87%)
Jul 25, 2016 0.6800 0.6800 0.4800 0.5300 190,080 -0.08(-13.11%)
Jul 22, 2016 0.6000 0.6100 0.5900 0.6100 35,530 +0.01(+1.67%)
Jul 21, 2016 0.6100 0.6300 0.6000 0.6000 13,567 -0.01(-1.64%)
Jul 20, 2016 0.6100 0.6100 0.6100 0.6100 40,744 -0.02(-3.17%)
Jul 19, 2016 0.6400 0.6400 0.6100 0.6300 43,680 +0.01(+1.61%)
Jul 18, 2016 0.6000 0.6200 0.6000 0.6200 60,000 +0.02(+3.33%)
Jul 15, 2016 0.6100 0.6100 0.6000 0.6000 32,803 -0.01(-1.64%)
Jul 14, 2016 0.6300 0.6300 0.6100 0.6100 20,730 +0.00(+0.00%)
Jul 13, 2016 0.6200 0.6200 0.6100 0.6100 48,017 -0.01(-1.61%)
Jul 12, 2016 0.6400 0.6400 0.6200 0.6200 8,000 +0.00(+0.00%)
Jul 11, 2016 0.6400 0.6600 0.6100 0.6200 59,495 -0.04(-6.06%)
Jul 08, 2016 0.6100 0.6600 0.6000 0.6600 148,450 +0.02(+3.13%)
Jul 07, 2016 0.6300 0.6400 0.6200 0.6400 10,500 +0.02(+3.23%)
Jul 05, 2016 0.6500 0.6500 0.6100 0.6200 88,710 -0.02(-3.13%)
Jul 04, 2016 0.6500 0.6600 0.6300 0.6400 114,258 +0.01(+1.59%)
Jun 30, 2016 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Jun 29, 2016 0.6400 0.6500 0.6100 0.6500 171,387 +0.01(+1.56%)
Jun 28, 2016 0.7400 0.7400 0.6200 0.6400 556,813 +0.18(+40.66%)
Jun 27, 2016 0.4600 0.4800 0.4500 0.4550 7,357 +0.01(+2.25%)
Jun 24, 2016 0.4400 0.4600 0.4100 0.4450 48,220 +0.04(+11.25%)
Jun 23, 2016 0.3800 0.4100 0.3800 0.4000 72,495 +0.02(+5.26%)
Jun 22, 2016 0.3900 0.3950 0.3800 0.3800 25,548 -0.01(-1.30%)
Jun 21, 2016 0.3900 0.4050 0.3850 0.3850 11,811 -0.02(-6.10%)
Jun 20, 2016 0.4350 0.4400 0.4000 0.4100 19,000 +0.00(+0.00%)
Jun 17, 2016 0.4200 0.4200 0.3800 0.4100 41,823 +0.00(+0.00%)
Jun 16, 2016 0.4450 0.4450 0.4100 0.4100 26,032 -0.02(-4.65%)
Jun 15, 2016 0.4400 0.4500 0.3900 0.4300 22,829 -0.02(-3.37%)
Jun 14, 2016 0.4350 0.4800 0.3850 0.4450 97,100 +0.06(+15.58%)
Jun 13, 2016 0.3800 0.3950 0.3700 0.3850 63,215 +0.07(+20.31%)
Jun 10, 2016 0.3500 0.3600 0.3200 0.3200 47,585 -0.02(-4.48%)
Jun 09, 2016 0.2800 0.3400 0.2800 0.3350 47,497 +0.05(+15.52%)
Jun 08, 2016 0.2500 0.2900 0.2500 0.2900 53,400 +0.05(+20.83%)
Jun 07, 2016 0.2500 0.2500 0.2400 0.2400 39,500 -0.01(-4.00%)
Jun 06, 2016 0.2500 0.2800 0.2500 0.2500 39,100 -0.02(-5.66%)
Jun 03, 2016 0.2600 0.2650 0.2500 0.2650 48,100 +0.01(+1.92%)
Jun 02, 2016 0.2600 0.2600 0.2600 0.2600 1,000 +0.02(+8.33%)
Jun 01, 2016 0.2500 0.2500 0.2400 0.2400 9,500 -0.01(-4.00%)
May 31, 2016 0.2400 0.2600 0.2400 0.2500 6,000 +0.01(+4.17%)
May 30, 2016 0.2600 0.2600 0.2300 0.2400 92,700 -0.05(-18.64%)
May 27, 2016 0.2750 0.2950 0.2250 0.2950 20,500 +0.03(+13.46%)
May 26, 2016 0.2500 0.2600 0.2500 0.2600 3,900 +0.01(+1.96%)
May 25, 2016 0.2700 0.2700 0.2550 0.2550 3,500 +0.01(+2.00%)
May 24, 2016 0.2500 0.2500 0.2250 0.2500 13,540 -0.02(-5.66%)
May 20, 2016 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
May 19, 2016 0.2600 0.2600 0.2500 0.2550 23,399 -0.03(-8.93%)
May 18, 2016 0.2800 0.3000 0.2700 0.2800 59,000 +0.01(+1.82%)
May 17, 2016 0.2750 0.2800 0.2700 0.2750 27,000 +0.01(+3.77%)
May 16, 2016 0.2700 0.2700 0.2600 0.2650 12,522 -0.01(-1.85%)
May 13, 2016 0.2450 0.2900 0.2450 0.2700 32,200 -0.03(-10.00%)
May 12, 2016 0.2900 0.3000 0.2900 0.3000 5,800 +0.01(+3.45%)
May 11, 2016 0.2900 0.2900 0.2900 0.2900 9,700 +0.02(+7.41%)
May 10, 2016 0.2400 0.2700 0.2300 0.2700 44,617 +0.03(+12.50%)
May 09, 2016 0.2750 0.2750 0.2400 0.2400 14,300 -0.03(-11.11%)
May 06, 2016 0.2950 0.2950 0.2700 0.2700 18,700 -0.01(-3.57%)
May 05, 2016 0.3100 0.3100 0.2800 0.2800 37,500 -0.03(-9.68%)
May 04, 2016 0.3450 0.3450 0.3100 0.3100 36,500 -0.03(-8.82%)
May 03, 2016 0.4500 0.4500 0.3200 0.3400 32,900 -0.04(-10.53%)
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.