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

Dolly Varden Silver (TSV: DV )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 10:52 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 30, 2020 0.2950 0.3000 0.2850 0.2950 68,654 -0.01(-1.67%)
Apr 29, 2020 0.3000 0.3200 0.3000 0.3000 94,112 +0.00(+0.00%)
Apr 28, 2020 0.3100 0.3100 0.2900 0.3000 134,800 -0.02(-6.25%)
Apr 27, 2020 0.3100 0.3300 0.3100 0.3200 100,811 +0.01(+3.23%)
Apr 24, 2020 0.3200 0.3200 0.3000 0.3100 136,158 +0.00(+0.00%)
Apr 23, 2020 0.3000 0.3200 0.3000 0.3100 87,600 +0.01(+3.33%)
Apr 22, 2020 0.2900 0.3000 0.2800 0.3000 154,934 +0.02(+7.14%)
Apr 21, 2020 0.2750 0.2850 0.2600 0.2800 127,200 -0.00(-1.75%)
Apr 20, 2020 0.2850 0.2950 0.2800 0.2850 104,200 -0.01(-1.72%)
Apr 17, 2020 0.3000 0.3000 0.2850 0.2900 108,600 -0.02(-4.92%)
Apr 16, 2020 0.3100 0.3150 0.3050 0.3050 30,500 +0.00(+0.00%)
Apr 15, 2020 0.3050 0.3050 0.2950 0.3050 49,650 -0.01(-3.17%)
Apr 14, 2020 0.3000 0.3300 0.2850 0.3150 676,900 +0.03(+8.62%)
Apr 13, 2020 0.2700 0.2900 0.2700 0.2900 105,723 +0.02(+9.43%)
Apr 09, 2020 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Apr 08, 2020 0.2350 0.2500 0.2350 0.2400 29,500 +0.00(+0.00%)
Apr 07, 2020 0.2500 0.2500 0.2400 0.2400 74,496 -0.01(-2.04%)
Apr 06, 2020 0.2300 0.2450 0.2300 0.2450 243,695 +0.01(+6.52%)
Apr 03, 2020 0.2400 0.2400 0.2100 0.2300 345,032 -0.01(-6.12%)
Apr 02, 2020 0.2500 0.2500 0.2350 0.2450 57,500 +0.02(+8.89%)
Apr 01, 2020 0.2450 0.2450 0.2250 0.2250 74,149 -0.01(-6.25%)
Mar 31, 2020 0.2450 0.2450 0.2250 0.2400 217,025 -0.01(-2.04%)
Mar 30, 2020 0.2700 0.2700 0.2400 0.2450 195,870 -0.03(-9.26%)
Mar 27, 2020 0.2800 0.2800 0.2700 0.2700 41,300 -0.02(-6.90%)
Mar 26, 2020 0.3000 0.3100 0.2900 0.2900 131,623 +0.01(+1.75%)
Mar 25, 2020 0.2600 0.3000 0.2600 0.2850 290,387 +0.02(+9.62%)
Mar 24, 2020 0.2400 0.2600 0.2400 0.2600 222,500 +0.04(+18.18%)
Mar 23, 2020 0.2350 0.2400 0.2200 0.2200 264,572 +0.01(+4.76%)
Mar 20, 2020 0.2200 0.2350 0.2050 0.2100 154,900 -0.01(-4.55%)
Mar 19, 2020 0.2100 0.2250 0.1700 0.2200 173,964 +0.01(+4.76%)
Mar 18, 2020 0.1950 0.2150 0.1950 0.2100 68,460 -0.02(-6.67%)
Mar 17, 2020 0.2000 0.2300 0.2000 0.2250 335,500 +0.02(+9.76%)
Mar 16, 2020 0.1750 0.2300 0.1650 0.2050 362,313 +0.02(+10.81%)
Mar 13, 2020 0.2400 0.2450 0.1850 0.1850 253,343 -0.03(-13.95%)
Mar 12, 2020 0.2400 0.2400 0.2050 0.2150 291,387 -0.02(-10.42%)
Mar 11, 2020 0.2450 0.2550 0.2400 0.2400 146,800 -0.01(-2.04%)
Mar 10, 2020 0.2700 0.2700 0.2400 0.2450 222,681 -0.03(-9.26%)
Mar 09, 2020 0.2750 0.2750 0.2600 0.2700 146,497 -0.01(-5.26%)
Mar 06, 2020 0.3150 0.3150 0.2800 0.2850 240,890 -0.03(-8.06%)
Mar 05, 2020 0.3000 0.3150 0.2850 0.3100 363,404 +0.02(+5.08%)
Mar 04, 2020 0.2900 0.3000 0.2800 0.2950 304,706 +0.01(+3.51%)
Mar 03, 2020 0.3100 0.3200 0.2800 0.2850 1,350,073 -0.01(-3.39%)
Mar 02, 2020 0.2700 0.2950 0.2550 0.2950 864,769 +0.05(+22.92%)
Feb 28, 2020 0.2700 0.2700 0.2300 0.2400 981,383 -0.05(-17.24%)
Feb 27, 2020 0.3400 0.3450 0.2850 0.2900 696,646 -0.05(-14.71%)
Feb 26, 2020 0.3350 0.3500 0.3350 0.3400 834,054 +0.02(+4.62%)
Feb 25, 2020 0.3350 0.3450 0.3200 0.3250 1,055,842 +0.00(+0.00%)
Feb 24, 2020 0.2950 0.3500 0.2900 0.3250 2,110,229 +0.04(+12.07%)
Feb 21, 2020 0.2850 0.2950 0.2750 0.2900 254,100 +0.01(+3.57%)
Feb 20, 2020 0.2750 0.2800 0.2650 0.2800 342,600 +0.01(+1.82%)
Feb 19, 2020 0.2700 0.2750 0.2550 0.2750 390,002 +0.01(+1.85%)
Feb 18, 2020 0.2400 0.2700 0.2400 0.2700 568,050 +0.03(+10.20%)
Feb 14, 2020 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Feb 13, 2020 0.2450 0.2450 0.2300 0.2400 43,700 -0.01(-2.04%)
Feb 12, 2020 0.2550 0.2550 0.2450 0.2450 33,501 -0.02(-5.77%)
Feb 11, 2020 0.2500 0.2600 0.2500 0.2600 28,900 +0.00(+0.00%)
Feb 10, 2020 0.2500 0.2600 0.2500 0.2600 27,099 +0.00(+0.00%)
Feb 07, 2020 0.2600 0.2600 0.2600 0.2600 20,999 +0.00(+0.00%)
Feb 06, 2020 0.2500 0.2600 0.2500 0.2600 79,500 +0.01(+4.00%)
Feb 05, 2020 0.2450 0.2550 0.2450 0.2500 66,000 +0.01(+2.04%)
Feb 04, 2020 0.2400 0.2450 0.2350 0.2450 85,256 +0.01(+2.08%)
Feb 03, 2020 0.2300 0.2400 0.2300 0.2400 21,607 -0.01(-2.04%)
Jan 31, 2020 0.2450 0.2450 0.2400 0.2450 72,550 +0.00(+0.00%)
Jan 30, 2020 0.2400 0.2500 0.2350 0.2450 147,083 +0.01(+2.08%)
Jan 29, 2020 0.2400 0.2400 0.2350 0.2400 52,461 +0.01(+2.13%)
Jan 28, 2020 0.2250 0.2350 0.2200 0.2350 145,165 +0.00(+2.17%)
Jan 27, 2020 0.2500 0.2500 0.2250 0.2300 206,548 -0.02(-8.00%)
Jan 24, 2020 0.2400 0.2500 0.2400 0.2500 177,700 +0.01(+4.17%)
Jan 23, 2020 0.2350 0.2500 0.2300 0.2400 127,500 -0.01(-2.04%)
Jan 22, 2020 0.2400 0.2500 0.2400 0.2450 173,000 +0.01(+2.08%)
Jan 21, 2020 0.2500 0.2500 0.2400 0.2400 222,500 -0.02(-5.88%)
Jan 20, 2020 0.2550 0.2550 0.2550 0.2550 39,400 +0.01(+2.00%)
Jan 17, 2020 0.2500 0.2600 0.2450 0.2500 215,335 -0.01(-1.96%)
Jan 16, 2020 0.2550 0.2600 0.2500 0.2550 150,500 -0.01(-1.92%)
Jan 15, 2020 0.2600 0.2600 0.2500 0.2600 156,441 +0.00(+0.00%)
Jan 14, 2020 0.2650 0.2650 0.2500 0.2600 209,500 +0.00(+0.00%)
Jan 13, 2020 0.2750 0.2750 0.2550 0.2600 138,321 -0.02(-5.45%)
Jan 10, 2020 0.2700 0.2750 0.2650 0.2750 198,497 +0.02(+5.77%)
Jan 09, 2020 0.2650 0.2650 0.2550 0.2600 115,578 -0.01(-3.70%)
Jan 08, 2020 0.2850 0.2850 0.2700 0.2700 268,025 -0.01(-5.26%)
Jan 07, 2020 0.3000 0.3000 0.2800 0.2850 218,582 -0.01(-1.72%)
Jan 06, 2020 0.3150 0.3150 0.2900 0.2900 77,661 -0.02(-6.45%)
Jan 03, 2020 0.3200 0.3200 0.3000 0.3100 199,489 -0.01(-1.59%)
Jan 02, 2020 0.3350 0.3350 0.3150 0.3150 182,855 -0.01(-1.56%)
Dec 31, 2019 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Dec 30, 2019 0.3300 0.3450 0.3250 0.3300 195,750 +0.01(+3.13%)
Dec 27, 2019 0.2850 0.3300 0.2850 0.3200 337,981 +0.04(+16.36%)
Dec 24, 2019 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Dec 23, 2019 0.2700 0.2850 0.2650 0.2700 166,500 +0.01(+1.89%)
Dec 20, 2019 0.2600 0.2700 0.2600 0.2650 78,000 -0.01(-1.85%)
Dec 19, 2019 0.2600 0.2700 0.2550 0.2700 60,000 +0.02(+5.88%)
Dec 18, 2019 0.2600 0.2600 0.2550 0.2550 18,000 -0.01(-1.92%)
Dec 17, 2019 0.2650 0.2650 0.2600 0.2600 113,000 -0.01(-1.89%)
Dec 16, 2019 0.2600 0.2750 0.2600 0.2650 121,850 +0.00(+0.00%)
Dec 13, 2019 0.2600 0.2650 0.2600 0.2650 106,047 +0.01(+1.92%)
Dec 12, 2019 0.2600 0.2600 0.2600 0.2600 42,900 +0.01(+1.96%)
Dec 11, 2019 0.2600 0.2650 0.2500 0.2550 220,401 -0.01(-3.77%)
Dec 10, 2019 0.2800 0.2800 0.2550 0.2650 427,560 -0.01(-3.64%)
Dec 09, 2019 0.2900 0.2900 0.2750 0.2750 94,505 -0.02(-8.33%)
Dec 06, 2019 0.3100 0.3100 0.2900 0.3000 199,300 +0.00(+0.00%)
Dec 05, 2019 0.2900 0.3100 0.2900 0.3000 240,500 +0.02(+5.26%)
Dec 04, 2019 0.2900 0.2900 0.2800 0.2850 92,125 -0.03(-8.06%)
Dec 03, 2019 0.3200 0.3200 0.2850 0.3100 179,342 +0.00(+0.00%)
Dec 02, 2019 0.3100 0.3200 0.3050 0.3100 54,805 -0.01(-1.59%)
Nov 29, 2019 0.2900 0.3150 0.2900 0.3150 126,050 +0.03(+12.50%)
Nov 27, 2019 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Nov 26, 2019 0.2700 0.2700 0.2650 0.2700 51,050 +0.01(+1.89%)
Nov 25, 2019 0.2500 0.2650 0.2500 0.2650 10,500 +0.02(+8.16%)
Nov 22, 2019 0.2400 0.2450 0.2400 0.2450 18,800 +0.01(+2.08%)
Nov 21, 2019 0.2500 0.2500 0.2400 0.2400 42,400 -0.02(-5.88%)
Nov 20, 2019 0.2550 0.2550 0.2550 0.2550 17,000 -0.01(-1.92%)
Nov 19, 2019 0.2550 0.2600 0.2500 0.2600 111,801 +0.00(+0.00%)
Nov 18, 2019 0.2600 0.2600 0.2500 0.2600 67,800 +0.00(+0.00%)
Nov 15, 2019 0.2750 0.2750 0.2600 0.2600 98,999 -0.01(-3.70%)
Nov 14, 2019 0.2900 0.2900 0.2700 0.2700 122,495 -0.02(-8.47%)
Nov 13, 2019 0.2900 0.2950 0.2800 0.2950 76,228 +0.01(+3.51%)
Nov 12, 2019 0.2950 0.2950 0.2800 0.2850 74,950 -0.01(-3.39%)
Nov 11, 2019 0.2950 0.2950 0.2950 0.2950 35,500 +0.01(+1.72%)
Nov 08, 2019 0.2900 0.3050 0.2800 0.2900 310,393 +0.00(+0.00%)
Nov 07, 2019 0.3100 0.3100 0.2900 0.2900 139,932 -0.03(-7.94%)
Nov 06, 2019 0.3200 0.3200 0.3150 0.3150 29,525 -0.01(-1.56%)
Nov 05, 2019 0.3250 0.3250 0.3100 0.3200 61,400 +0.01(+1.59%)
Nov 04, 2019 0.3400 0.3400 0.3150 0.3150 73,060 -0.02(-4.55%)
Nov 01, 2019 0.3400 0.3400 0.3300 0.3300 22,000 -0.01(-2.94%)
Oct 31, 2019 0.3450 0.3450 0.3300 0.3400 56,000 +0.00(+0.00%)
Oct 30, 2019 0.3300 0.3400 0.3200 0.3400 55,447 +0.00(+0.00%)
Oct 29, 2019 0.3400 0.3400 0.3300 0.3400 52,600 +0.00(+0.00%)
Oct 28, 2019 0.3550 0.3550 0.3250 0.3400 178,341 -0.02(-6.85%)
Oct 25, 2019 0.3600 0.3800 0.3500 0.3650 196,748 +0.01(+1.39%)
Oct 24, 2019 0.3600 0.3600 0.3450 0.3600 249,700 +0.00(+0.00%)
Oct 23, 2019 0.3700 0.3750 0.3600 0.3600 79,660 -0.02(-5.26%)
Oct 22, 2019 0.3800 0.3800 0.3700 0.3800 56,350 +0.01(+1.33%)
Oct 21, 2019 0.3900 0.4100 0.3750 0.3750 72,490 +0.01(+1.35%)
Oct 18, 2019 0.3800 0.3900 0.3700 0.3700 55,100 -0.01(-1.33%)
Oct 17, 2019 0.3500 0.3750 0.3500 0.3750 90,969 +0.05(+15.38%)
Oct 15, 2019 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
Oct 11, 2019 0.3450 0.3450 0.3450 0 -0.05(-11.54%)
Oct 10, 2019 0.3900 0.3900 0.3900 0.3900 42,767 +0.00(+0.00%)
Oct 09, 2019 0.3900 0.3900 0.3900 0.3900 5,400 -0.01(-1.27%)
Oct 08, 2019 0.4000 0.4100 0.3950 0.3950 28,100 -0.01(-2.47%)
Oct 07, 2019 0.4050 0.4050 0.4050 30 +0.00(+0.00%)
Oct 04, 2019 0.4000 0.4050 0.4000 0.4050 7,540 -0.00(-1.22%)
Oct 03, 2019 0.4150 0.4200 0.3950 0.4100 24,500 -0.01(-1.20%)
Oct 02, 2019 0.4400 0.4450 0.4150 0.4150 18,700 -0.01(-1.19%)
Oct 01, 2019 0.4500 0.4500 0.4200 0.4200 16,161 -0.05(-10.64%)
Sep 30, 2019 0.4150 0.4700 0.3850 0.4700 186,800 +0.04(+10.59%)
Sep 27, 2019 0.4400 0.4400 0.3950 0.4250 325,210 -0.02(-3.41%)
Sep 26, 2019 0.4200 0.4480 0.4200 0.4400 39,700 +0.01(+2.33%)
Sep 25, 2019 0.4300 0.4400 0.4250 0.4300 29,500 +0.01(+1.18%)
Sep 24, 2019 0.4300 0.4600 0.4250 0.4250 56,461 -0.02(-4.49%)
Sep 23, 2019 0.4200 0.4500 0.4150 0.4450 134,900 +0.03(+5.95%)
Sep 20, 2019 0.4000 0.4200 0.3950 0.4200 65,689 +0.02(+6.33%)
Sep 19, 2019 0.3950 0.3950 0.3900 0.3950 15,000 +0.01(+2.60%)
Sep 18, 2019 0.3850 0.3950 0.3850 0.3850 29,500 -0.01(-1.28%)
Sep 17, 2019 0.4200 0.4200 0.3900 0.3900 39,000 +0.01(+2.63%)
Sep 16, 2019 0.3950 0.3950 0.3700 0.3800 30,500 +0.00(+0.00%)
Sep 13, 2019 0.4050 0.4050 0.3800 0.3800 15,074 -0.03(-6.17%)
Sep 12, 2019 0.3950 0.4100 0.3950 0.4050 35,500 +0.02(+3.85%)
Sep 11, 2019 0.3900 0.3900 0.3800 0.3900 14,700 +0.01(+1.30%)
Sep 10, 2019 0.3950 0.3950 0.3700 0.3850 55,967 +0.02(+4.05%)
Sep 09, 2019 0.3750 0.3750 0.3700 0.3700 15,500 -0.01(-2.63%)
Sep 06, 2019 0.4050 0.4050 0.3800 0.3800 16,855 -0.02(-5.00%)
Sep 05, 2019 0.4000 0.4200 0.3900 0.4000 36,500 +0.01(+1.27%)
Sep 04, 2019 0.4200 0.4200 0.3950 0.3950 47,407 -0.01(-3.66%)
Sep 03, 2019 0.4200 0.4250 0.3900 0.4100 169,576 -0.01(-2.38%)
Aug 30, 2019 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Aug 29, 2019 0.4500 0.4500 0.4200 0.4300 68,200 +0.01(+2.38%)
Aug 28, 2019 0.4400 0.4600 0.4200 0.4200 182,893 +0.00(+0.00%)
Aug 27, 2019 0.4200 0.4400 0.4200 0.4200 196,987 +0.02(+5.00%)
Aug 26, 2019 0.3700 0.4150 0.3700 0.4000 262,800 +0.06(+17.65%)
Aug 23, 2019 0.3400 0.3400 0.3300 0.3400 29,944 +0.02(+4.62%)
Aug 22, 2019 0.3400 0.3400 0.3250 0.3250 4,500 +0.03(+8.33%)
Aug 21, 2019 0.3200 0.3200 0.3000 0.3000 12,000 -0.03(-7.69%)
Aug 20, 2019 0.2950 0.3250 0.2900 0.3250 142,100 +0.03(+10.17%)
Aug 19, 2019 0.2900 0.3000 0.2900 0.2950 96,700 -0.02(-4.84%)
Aug 16, 2019 0.3300 0.3300 0.2800 0.3100 663,543 -0.03(-8.82%)
Aug 15, 2019 0.3450 0.3450 0.3300 0.3400 20,999 -0.01(-2.86%)
Aug 14, 2019 0.3750 0.3750 0.3400 0.3500 25,500 +0.01(+4.48%)
Aug 13, 2019 0.3600 0.3600 0.3250 0.3350 96,400 -0.01(-4.29%)
Aug 12, 2019 0.3600 0.3600 0.3350 0.3500 98,295 -0.01(-2.78%)
Aug 09, 2019 0.3650 0.3800 0.3500 0.3600 22,351 +0.00(+0.00%)
Aug 08, 2019 0.3750 0.3800 0.3600 0.3600 47,354 +0.00(+0.00%)
Aug 07, 2019 0.3800 0.3800 0.3600 0.3600 246,250 -0.02(-5.26%)
Aug 06, 2019 0.3800 0.3900 0.3700 0.3800 57,000 +0.01(+2.70%)
Aug 02, 2019 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Aug 01, 2019 0.3850 0.3850 0.3500 0.3650 6,000 -0.03(-6.41%)
Jul 31, 2019 0.3800 0.4100 0.3400 0.3900 79,615 -0.01(-2.50%)
Jul 30, 2019 0.3800 0.4100 0.3700 0.4000 41,900 +0.01(+2.56%)
Jul 29, 2019 0.3950 0.3950 0.3900 0.3900 201,051 +0.00(+0.00%)
Jul 26, 2019 0.3650 0.3900 0.3650 0.3900 44,125 +0.03(+8.33%)
Jul 25, 2019 0.3450 0.3600 0.3400 0.3600 66,200 +0.02(+5.88%)
Jul 24, 2019 0.3600 0.3600 0.3400 0.3400 87,100 -0.01(-4.23%)
Jul 23, 2019 0.3500 0.3600 0.3350 0.3550 178,376 +0.03(+10.94%)
Jul 22, 2019 0.3350 0.3350 0.3150 0.3200 91,000 -0.01(-1.54%)
Jul 19, 2019 0.3500 0.3550 0.3200 0.3250 50,015 -0.02(-4.41%)
Jul 18, 2019 0.2900 0.3500 0.2900 0.3400 102,000 +0.06(+19.30%)
Jul 17, 2019 0.2600 0.2850 0.2600 0.2850 90,000 +0.03(+11.76%)
Jul 16, 2019 0.2550 0.2650 0.2400 0.2550 102,727 +0.00(+0.00%)
Jul 15, 2019 0.2500 0.2550 0.2500 0.2550 36,001 +0.02(+6.25%)
Jul 12, 2019 0.2350 0.2400 0.2350 0.2400 7,002 -0.01(-2.04%)
Jul 10, 2019 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 09, 2019 0.2200 0.2450 0.2200 0.2450 11,866 +0.01(+6.52%)
Jul 08, 2019 0.2350 0.2400 0.2300 0.2300 47,700 -0.01(-6.12%)
Jul 05, 2019 0.2550 0.2550 0.2450 0.2450 44,400 -0.02(-7.55%)
Jul 04, 2019 0.2700 0.2700 0.2650 0.2650 8,450 -0.01(-1.85%)
Jul 03, 2019 0.2650 0.2700 0.2650 0.2700 8,000 +0.03(+10.20%)
Jul 02, 2019 0.2500 0.2700 0.2400 0.2450 25,500 -0.03(-9.26%)
Jun 28, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jun 27, 2019 0.2650 0.2650 0.2500 0.2500 10,499 -0.01(-3.85%)
Jun 26, 2019 0.2600 0.2650 0.2500 0.2600 35,750 +0.00(+0.00%)
Jun 25, 2019 0.2800 0.2800 0.2600 0.2600 89,502 +0.00(+0.00%)
Jun 24, 2019 0.2500 0.2650 0.2500 0.2600 69,500 +0.02(+6.12%)
Jun 21, 2019 0.2450 0.2500 0.2400 0.2450 90,017 +0.00(+0.00%)
Jun 20, 2019 0.2250 0.2600 0.2200 0.2450 169,643 +0.03(+13.95%)
Jun 19, 2019 0.2150 0.2150 0.2150 0.2150 5,000 -0.01(-2.27%)
Jun 18, 2019 0.2200 0.2200 0.2200 0.2200 17,000 +0.01(+2.33%)
Jun 17, 2019 0.2200 0.2230 0.2150 0.2150 33,400 -0.01(-2.27%)
Jun 14, 2019 0.2300 0.2300 0.2200 0.2200 32,900 +0.00(+0.00%)
Jun 13, 2019 0.2200 0.2350 0.2200 0.2200 81,555 +0.01(+4.76%)
Jun 12, 2019 0.2050 0.2250 0.2050 0.2100 124,125 +0.01(+5.00%)
Jun 11, 2019 0.2000 0.2000 0.1950 0.2000 611,500 +0.00(+0.00%)
Jun 10, 2019 0.2200 0.2200 0.2000 0.2000 54,143 -0.01(-6.98%)
Jun 07, 2019 0.1950 0.2150 0.1950 0.2150 716,998 +0.01(+4.88%)
Jun 06, 2019 0.2050 0.2050 0.2000 0.2050 64,500 +0.00(+2.50%)
Jun 05, 2019 0.2000 0.2100 0.1900 0.2000 229,200 -0.00(-2.44%)
Jun 04, 2019 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
Jun 03, 2019 0.2050 0.2150 0.2050 0.2100 55,610 +0.01(+2.44%)
May 31, 2019 0.2000 0.2050 0.1900 0.2050 97,000 +0.00(+0.00%)
May 30, 2019 0.2050 0.2100 0.1850 0.2050 95,000 +0.00(+0.00%)
May 29, 2019 0.1900 0.2100 0.1900 0.2050 18,750 +0.01(+7.89%)
May 28, 2019 0.1950 0.2100 0.1900 0.1900 18,550 -0.01(-5.00%)
May 27, 2019 0.1950 0.2000 0.1900 0.2000 36,400 +0.00(+0.00%)
May 24, 2019 0.2050 0.2050 0.1950 0.2000 50,489 -0.00(-2.44%)
May 23, 2019 0.2100 0.2100 0.2000 0.2050 62,600 +0.00(+0.00%)
May 22, 2019 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+0.00%)
May 21, 2019 0.2200 0.2200 0.2050 0.2050 113,500 -0.01(-4.65%)
May 17, 2019 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
May 16, 2019 0.2350 0.2350 0.2200 0.2300 95,700 +0.00(+0.00%)
May 15, 2019 0.2350 0.2400 0.2300 0.2300 30,000 +0.00(+0.00%)
May 14, 2019 0.2500 0.2500 0.2300 0.2300 56,750 -0.01(-4.17%)
May 13, 2019 0.2400 0.2400 0.2400 0.2400 32,500 -0.01(-4.00%)
May 10, 2019 0.2600 0.2700 0.2450 0.2500 91,400 -0.03(-9.09%)
May 09, 2019 0.2900 0.2950 0.2750 0.2750 145,958 -0.03(-11.29%)
May 08, 2019 0.3300 0.3300 0.3100 0.3100 32,100 -0.01(-1.59%)
May 07, 2019 0.3300 0.3300 0.3150 0.3150 4,300 -0.01(-1.56%)
May 06, 2019 0.3200 0.3250 0.3000 0.3200 97,300 -0.02(-4.48%)
May 02, 2019 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
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.