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

Dolly Varden Silver (OP: DOLLF )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Feb 26, 2021 0.6100 0.6100 0.5500 0.5757 423,800 -0.02(-3.73%)
Feb 25, 2021 0.6600 0.6600 0.5937 0.5980 227,467 -0.04(-6.56%)
Feb 24, 2021 0.6150 0.6709 0.6150 0.6400 671,467 +0.01(+1.28%)
Feb 23, 2021 0.6500 0.6600 0.5975 0.6319 317,497 -0.01(-1.71%)
Feb 22, 2021 0.5750 0.6500 0.5680 0.6429 1,089,708 +0.09(+16.89%)
Feb 19, 2021 0.5200 0.5559 0.5100 0.5500 496,700 +0.05(+10.00%)
Feb 18, 2021 0.5151 0.5200 0.4962 0.5000 195,860 -0.01(-1.96%)
Feb 17, 2021 0.5411 0.5496 0.5047 0.5100 837,276 -0.05(-8.44%)
Feb 16, 2021 0.5476 0.6000 0.5300 0.5570 410,674 +0.02(+3.63%)
Feb 12, 2021 0.5650 0.5677 0.5300 0.5375 323,800 -0.01(-2.29%)
Feb 11, 2021 0.5560 0.5853 0.5434 0.5501 92,253 -0.01(-2.08%)
Feb 10, 2021 0.5750 0.6070 0.5504 0.5618 196,682 +0.00(+0.32%)
Feb 09, 2021 0.5774 0.6000 0.5502 0.5600 233,285 -0.01(-0.99%)
Feb 08, 2021 0.5700 0.6000 0.5600 0.5656 251,645 +0.00(+0.11%)
Feb 05, 2021 0.5915 0.6100 0.5523 0.5650 343,500 -0.01(-2.06%)
Feb 04, 2021 0.5600 0.6000 0.5330 0.5769 538,102 +0.01(+2.00%)
Feb 03, 2021 0.6145 0.6166 0.5600 0.5656 228,130 -0.03(-5.39%)
Feb 02, 2021 0.6001 0.6600 0.5600 0.5978 393,675 -0.06(-9.42%)
Feb 01, 2021 0.7216 0.7500 0.6200 0.6600 1,319,524 +0.10(+17.44%)
Jan 29, 2021 0.5907 0.6385 0.5450 0.5620 449,800 +0.03(+6.54%)
Jan 28, 2021 0.5640 0.5800 0.5000 0.5275 407,246 +0.03(+5.50%)
Jan 27, 2021 0.5400 0.5770 0.4794 0.5000 747,065 -0.05(-8.86%)
Jan 26, 2021 0.5423 0.5680 0.5350 0.5486 288,040 +0.01(+1.14%)
Jan 25, 2021 0.5620 0.5713 0.5303 0.5424 225,239 -0.02(-2.81%)
Jan 22, 2021 0.5393 0.5902 0.5300 0.5581 354,200 -0.03(-4.73%)
Jan 21, 2021 0.6000 0.6190 0.5774 0.5858 85,030 -0.01(-1.55%)
Jan 20, 2021 0.5700 0.5950 0.5500 0.5950 193,161 +0.06(+11.84%)
Jan 19, 2021 0.5380 0.5500 0.5060 0.5320 267,939 +0.00(+0.43%)
Jan 15, 2021 0.5600 0.5600 0.5053 0.5297 339,700 -0.03(-5.41%)
Jan 14, 2021 0.5555 0.5952 0.5555 0.5600 322,468 -0.01(-2.61%)
Jan 13, 2021 0.5775 0.5850 0.5656 0.5750 139,016 -0.00(-0.35%)
Jan 12, 2021 0.5680 0.5912 0.5680 0.5770 195,676 +0.01(+0.96%)
Jan 11, 2021 0.6060 0.6330 0.5500 0.5715 482,775 -0.06(-9.82%)
Jan 08, 2021 0.6513 0.6700 0.6060 0.6337 686,200 -0.04(-5.50%)
Jan 07, 2021 0.6800 0.6882 0.6601 0.6706 76,715 +0.00(+0.09%)
Jan 06, 2021 0.6707 0.7046 0.6462 0.6700 397,411 -0.03(-4.29%)
Jan 05, 2021 0.7475 0.7475 0.6800 0.7000 284,488 -0.01(-1.06%)
Jan 04, 2021 0.7400 0.7700 0.6806 0.7075 439,403 -0.00(-0.35%)
Dec 31, 2020 0.7100 0.7100 0.7100 243,670 +0.00(+0.65%)
Dec 30, 2020 0.7100 0.7150 0.6881 0.7054 243,670 +0.03(+4.49%)
Dec 29, 2020 0.7100 0.7401 0.6730 0.6751 337,549 -0.06(-8.02%)
Dec 28, 2020 0.6962 0.7500 0.6920 0.7340 284,278 +0.04(+6.08%)
Dec 24, 2020 0.7150 0.7150 0.6800 0.6919 149,800 -0.01(-1.37%)
Dec 23, 2020 0.6680 0.7118 0.6464 0.7015 141,923 +0.05(+8.31%)
Dec 22, 2020 0.7100 0.7384 0.6477 0.6477 320,304 -0.06(-8.76%)
Dec 21, 2020 0.6954 0.7548 0.6670 0.7099 620,947 +0.05(+7.04%)
Dec 18, 2020 0.6650 0.6671 0.6417 0.6632 284,300 +0.01(+1.25%)
Dec 17, 2020 0.6425 0.6700 0.6300 0.6550 439,255 +0.03(+3.97%)
Dec 16, 2020 0.6200 0.6548 0.5900 0.6300 486,245 +0.02(+2.46%)
Dec 15, 2020 0.6300 0.6400 0.6050 0.6149 122,608 +0.01(+2.14%)
Dec 14, 2020 0.6100 0.6242 0.6000 0.6020 148,168 -0.01(-2.38%)
Dec 11, 2020 0.6151 0.6585 0.6005 0.6167 171,400 -0.03(-4.73%)
Dec 10, 2020 0.6711 0.6711 0.6161 0.6473 147,226 -0.00(-0.34%)
Dec 09, 2020 0.6462 0.6763 0.6300 0.6495 259,377 +0.01(+2.33%)
Dec 08, 2020 0.6500 0.6900 0.6347 0.6347 171,888 +0.00(+0.75%)
Dec 07, 2020 0.6057 0.6600 0.5870 0.6300 343,720 +0.04(+6.33%)
Dec 04, 2020 0.6050 0.6200 0.5806 0.5925 164,800 -0.01(-1.66%)
Dec 03, 2020 0.6162 0.6200 0.5900 0.6025 209,039 +0.00(+0.42%)
Dec 02, 2020 0.6185 0.6317 0.5970 0.6000 127,522 -0.01(-2.06%)
Dec 01, 2020 0.5700 0.6233 0.5700 0.6126 116,194 +0.04(+7.49%)
Nov 30, 2020 0.5844 0.6107 0.5677 0.5699 247,465 -0.01(-1.35%)
Nov 27, 2020 0.6000 0.6000 0.5664 0.5777 72,900 -0.02(-3.22%)
Nov 25, 2020 0.5700 0.6200 0.5700 0.5969 179,800 +0.03(+5.83%)
Nov 24, 2020 0.5290 0.6000 0.5290 0.5640 275,659 -0.01(-2.32%)
Nov 23, 2020 0.5739 0.5900 0.5500 0.5774 261,533 +0.02(+3.68%)
Nov 20, 2020 0.5700 0.6000 0.5500 0.5569 102,000 -0.01(-2.30%)
Nov 19, 2020 0.5790 0.6000 0.5650 0.5700 217,744 -0.03(-5.00%)
Nov 18, 2020 0.6145 0.6300 0.5900 0.6000 174,634 -0.01(-0.94%)
Nov 17, 2020 0.6168 0.6469 0.6011 0.6057 168,858 -0.01(-1.53%)
Nov 16, 2020 0.6573 0.6755 0.6151 0.6151 194,968 -0.02(-2.89%)
Nov 13, 2020 0.5975 0.6661 0.5975 0.6334 120,500 +0.01(+2.16%)
Nov 12, 2020 0.6443 0.6550 0.6126 0.6200 105,722 -0.02(-3.13%)
Nov 11, 2020 0.6407 0.6407 0.6072 0.6400 83,739 -0.01(-1.45%)
Nov 10, 2020 0.6510 0.6798 0.6437 0.6494 73,292 -0.02(-2.38%)
Nov 09, 2020 0.6900 0.6900 0.6400 0.6652 190,574 -0.02(-3.09%)
Nov 06, 2020 0.7000 0.7400 0.6864 0.6864 269,900 +0.01(+0.94%)
Nov 05, 2020 0.6500 0.7159 0.6500 0.6800 280,870 +0.04(+6.25%)
Nov 04, 2020 0.6300 0.6500 0.6000 0.6400 63,028 +0.01(+1.59%)
Nov 03, 2020 0.6497 0.6500 0.6300 0.6300 57,351 +0.00(+0.00%)
Nov 02, 2020 0.6000 0.6412 0.5915 0.6300 135,047 +0.02(+2.76%)
Oct 30, 2020 0.6352 0.6428 0.5935 0.6131 70,100 -0.01(-0.94%)
Oct 29, 2020 0.5300 0.6400 0.5300 0.6189 233,921 +0.08(+14.17%)
Oct 28, 2020 0.5760 0.5950 0.5250 0.5421 274,621 -0.04(-6.53%)
Oct 27, 2020 0.6101 0.6200 0.5800 0.5800 133,205 -0.04(-6.45%)
Oct 26, 2020 0.6496 0.6500 0.6050 0.6200 228,481 -0.04(-5.62%)
Oct 23, 2020 0.6400 0.6690 0.6262 0.6569 49,700 +0.01(+1.06%)
Oct 22, 2020 0.6500 0.6580 0.6250 0.6500 160,855 -0.02(-2.62%)
Oct 21, 2020 0.6896 0.7047 0.6501 0.6675 129,687 -0.02(-3.37%)
Oct 20, 2020 0.6500 0.7050 0.6500 0.6908 199,415 +0.04(+6.90%)
Oct 19, 2020 0.6723 0.6807 0.6400 0.6462 111,691 -0.01(-1.96%)
Oct 16, 2020 0.6200 0.6900 0.6200 0.6591 146,300 +0.00(+0.69%)
Oct 15, 2020 0.6800 0.6833 0.6433 0.6546 115,280 -0.03(-4.51%)
Oct 14, 2020 0.7200 0.7200 0.6600 0.6855 133,263 +0.02(+3.02%)
Oct 13, 2020 0.6550 0.6900 0.6300 0.6654 293,819 -0.02(-2.38%)
Oct 12, 2020 0.6742 0.6999 0.6537 0.6816 210,775 +0.04(+6.50%)
Oct 09, 2020 0.6000 0.7200 0.5741 0.6400 347,800 +0.07(+12.28%)
Oct 08, 2020 0.5710 0.5714 0.5510 0.5700 140,108 +0.01(+1.79%)
Oct 07, 2020 0.5920 0.5920 0.5561 0.5600 131,251 -0.01(-1.75%)
Oct 06, 2020 0.5700 0.6088 0.5617 0.5700 141,715 +0.00(+0.00%)
Oct 05, 2020 0.6000 0.6459 0.5700 0.5700 174,486 -0.03(-5.68%)
Oct 02, 2020 0.6170 0.6190 0.5910 0.6043 357,200 -0.03(-3.97%)
Oct 01, 2020 0.6500 0.6594 0.6161 0.6293 135,656 -0.02(-3.18%)
Sep 30, 2020 0.6800 0.6800 0.6416 0.6500 159,749 -0.03(-4.76%)
Sep 29, 2020 0.6740 0.7050 0.6500 0.6825 190,684 +0.01(+1.41%)
Sep 28, 2020 0.6940 0.6940 0.6161 0.6730 123,123 +0.05(+7.66%)
Sep 25, 2020 0.6462 0.6599 0.6157 0.6251 162,800 -0.02(-2.62%)
Sep 24, 2020 0.6450 0.6700 0.6028 0.6419 500,393 -0.02(-2.74%)
Sep 23, 2020 0.7165 0.7327 0.6450 0.6600 509,870 -0.06(-8.42%)
Sep 22, 2020 0.7500 0.7500 0.7111 0.7207 92,919 -0.01(-1.27%)
Sep 21, 2020 0.7600 0.7800 0.7211 0.7300 255,796 -0.06(-7.54%)
Sep 18, 2020 0.7900 0.7900 0.7600 0.7895 188,300 -0.00(-0.06%)
Sep 17, 2020 0.7755 0.7927 0.7600 0.7900 157,878 +0.01(+0.64%)
Sep 16, 2020 0.7931 0.8060 0.7722 0.7850 114,322 -0.00(-0.46%)
Sep 15, 2020 0.7985 0.8200 0.7630 0.7886 179,650 +0.01(+1.12%)
Sep 14, 2020 0.7480 0.7806 0.7310 0.7799 169,664 +0.04(+5.59%)
Sep 11, 2020 0.7620 0.7631 0.7300 0.7386 136,000 -0.02(-2.82%)
Sep 10, 2020 0.7950 0.7987 0.7595 0.7600 175,522 -0.02(-2.56%)
Sep 09, 2020 0.7649 0.7938 0.7550 0.7800 154,951 +0.03(+3.68%)
Sep 08, 2020 0.7250 0.7720 0.7090 0.7523 236,420 +0.01(+1.57%)
Sep 04, 2020 0.7570 0.7611 0.7000 0.7407 250,800 -0.02(-2.00%)
Sep 03, 2020 0.7680 0.8350 0.7301 0.7558 265,790 -0.05(-6.54%)
Sep 02, 2020 0.8400 0.8430 0.7900 0.8087 183,719 -0.04(-4.27%)
Sep 01, 2020 0.8862 0.8906 0.8267 0.8448 205,507 -0.01(-0.61%)
Aug 31, 2020 0.9030 0.9030 0.7935 0.8500 393,792 +0.04(+5.35%)
Aug 28, 2020 0.8256 0.8500 0.7900 0.8068 217,900 -0.01(-0.75%)
Aug 27, 2020 0.9080 0.9080 0.7878 0.8129 201,074 +0.00(+0.36%)
Aug 26, 2020 0.7500 0.8100 0.7275 0.8100 144,629 +0.09(+12.50%)
Aug 25, 2020 0.7485 0.7500 0.7000 0.7200 204,539 -0.01(-1.81%)
Aug 24, 2020 0.7350 0.7880 0.7200 0.7333 233,999 -0.02(-3.03%)
Aug 21, 2020 0.8300 0.8370 0.7499 0.7562 504,900 -0.06(-7.45%)
Aug 20, 2020 0.8910 0.8989 0.7893 0.8171 426,568 +0.02(+2.19%)
Aug 19, 2020 0.8093 0.8624 0.7000 0.7996 1,617,300 +0.03(+3.71%)
Aug 18, 2020 0.8212 0.8640 0.7705 0.7710 301,702 -0.03(-3.63%)
Aug 17, 2020 0.8055 0.8836 0.7515 0.8000 446,666 +0.05(+7.15%)
Aug 14, 2020 0.7500 0.7622 0.7350 0.7466 135,800 +0.01(+0.74%)
Aug 13, 2020 0.7632 0.7632 0.7200 0.7411 250,187 +0.00(+0.15%)
Aug 12, 2020 0.6820 0.7738 0.6820 0.7400 285,107 +0.02(+2.78%)
Aug 11, 2020 0.6626 0.7651 0.6601 0.7200 469,278 -0.06(-7.51%)
Aug 10, 2020 0.6835 0.7878 0.6835 0.7785 455,000 +0.09(+13.58%)
Aug 07, 2020 0.6968 0.7019 0.6430 0.6854 309,300 -0.00(-0.67%)
Aug 06, 2020 0.7725 0.7800 0.6651 0.6900 346,249 -0.02(-2.82%)
Aug 05, 2020 0.7850 0.7930 0.6934 0.7100 350,732 -0.03(-4.25%)
Aug 04, 2020 0.7400 0.7900 0.6917 0.7415 551,445 +0.01(+1.56%)
Aug 03, 2020 0.6970 0.7399 0.6300 0.7301 565,745 +0.07(+10.62%)
Jul 31, 2020 0.6500 0.6600 0.6180 0.6600 313,800 +0.06(+10.00%)
Jul 30, 2020 0.6164 0.6500 0.5800 0.6000 488,153 -0.03(-4.34%)
Jul 29, 2020 0.6510 0.6800 0.6200 0.6272 747,730 +0.01(+1.14%)
Jul 28, 2020 0.7500 0.7500 0.6137 0.6201 1,007,817 -0.10(-13.87%)
Jul 27, 2020 0.7500 0.8150 0.7064 0.7200 585,967 +0.04(+5.57%)
Jul 24, 2020 0.6800 0.7247 0.6466 0.6820 316,500 +0.04(+5.47%)
Jul 23, 2020 0.6906 0.7460 0.6300 0.6466 255,871 -0.03(-4.35%)
Jul 22, 2020 0.7450 0.7500 0.6730 0.6760 496,910 +0.03(+4.00%)
Jul 21, 2020 0.6000 0.7000 0.5744 0.6500 676,374 +0.09(+16.07%)
Jul 20, 2020 0.5495 0.5700 0.5187 0.5600 343,177 +0.05(+9.80%)
Jul 17, 2020 0.5068 0.5100 0.4830 0.5100 168,600 +0.02(+3.18%)
Jul 16, 2020 0.5033 0.5100 0.4510 0.4943 110,454 +0.00(+0.88%)
Jul 15, 2020 0.5022 0.5050 0.4822 0.4900 174,380 +0.02(+3.16%)
Jul 14, 2020 0.4777 0.4777 0.4300 0.4750 222,667 +0.01(+1.06%)
Jul 13, 2020 0.4600 0.4935 0.4600 0.4700 223,559 +0.01(+2.17%)
Jul 10, 2020 0.4984 0.4984 0.4500 0.4600 326,100 -0.02(-4.17%)
Jul 09, 2020 0.4900 0.5275 0.4700 0.4800 215,255 -0.01(-1.78%)
Jul 08, 2020 0.5150 0.5292 0.4804 0.4887 313,394 -0.01(-1.47%)
Jul 07, 2020 0.5050 0.5213 0.4690 0.4960 503,306 -0.02(-3.69%)
Jul 06, 2020 0.5350 0.5420 0.4670 0.5150 232,969 +0.02(+3.00%)
Jul 02, 2020 0.5400 0.5400 0.5000 0.5000 326,300 -0.03(-4.76%)
Jul 01, 2020 0.5285 0.5306 0.5200 0.5250 100,709 +0.01(+2.14%)
Jun 30, 2020 0.5395 0.5395 0.5000 0.5140 328,777 -0.00(-0.58%)
Jun 29, 2020 0.4940 0.5400 0.4850 0.5170 425,247 +0.02(+3.40%)
Jun 26, 2020 0.5300 0.5300 0.4700 0.5000 322,800 -0.02(-4.56%)
Jun 25, 2020 0.5099 0.5500 0.4950 0.5239 336,240 +0.02(+4.78%)
Jun 24, 2020 0.5300 0.5500 0.4700 0.5000 966,666 +0.00(+0.40%)
Jun 23, 2020 0.3887 0.5406 0.3800 0.4980 976,659 +0.12(+31.05%)
Jun 22, 2020 0.3480 0.3900 0.3480 0.3800 303,340 +0.04(+11.60%)
Jun 19, 2020 0.3240 0.3500 0.3240 0.3405 131,400 -0.01(-2.69%)
Jun 18, 2020 0.3500 0.3500 0.3363 0.3499 14,329 -0.00(-0.03%)
Jun 17, 2020 0.3436 0.3576 0.3435 0.3500 177,784 +0.02(+5.93%)
Jun 16, 2020 0.3403 0.3648 0.3200 0.3304 45,375 +0.00(+0.12%)
Jun 15, 2020 0.3039 0.3439 0.2990 0.3300 131,129 -0.00(-1.20%)
Jun 12, 2020 0.3595 0.3615 0.3251 0.3340 108,900 -0.02(-5.11%)
Jun 11, 2020 0.3940 0.4161 0.3100 0.3520 429,597 -0.04(-9.51%)
Jun 10, 2020 0.3700 0.3939 0.3500 0.3890 129,078 +0.01(+3.60%)
Jun 09, 2020 0.3780 0.3900 0.3750 0.3755 111,569 -0.00(-1.18%)
Jun 08, 2020 0.3850 0.4000 0.3741 0.3800 66,839 +0.01(+1.33%)
Jun 05, 2020 0.3350 0.3750 0.3300 0.3750 114,100 +0.03(+7.70%)
Jun 04, 2020 0.3600 0.3743 0.3473 0.3482 120,345 +0.00(+0.64%)
Jun 03, 2020 0.3525 0.3525 0.3250 0.3460 230,045 -0.02(-5.31%)
Jun 02, 2020 0.3789 0.3850 0.3500 0.3654 164,795 -0.02(-5.29%)
Jun 01, 2020 0.3600 0.4001 0.3396 0.3858 146,574 +0.03(+9.82%)
May 29, 2020 0.3410 0.3600 0.3400 0.3513 147,500 +0.02(+6.84%)
May 28, 2020 0.3236 0.3457 0.3121 0.3288 60,395 +0.01(+2.78%)
May 27, 2020 0.3197 0.3199 0.3072 0.3199 53,029 -0.00(-0.03%)
May 26, 2020 0.3256 0.3387 0.3100 0.3200 208,616 +0.02(+5.06%)
May 22, 2020 0.3040 0.3188 0.2900 0.3046 93,000 +0.01(+1.87%)
May 21, 2020 0.2970 0.3035 0.2700 0.2990 315,878 +0.00(+0.67%)
May 20, 2020 0.2990 0.3242 0.2900 0.2970 416,836 +0.01(+2.41%)
May 19, 2020 0.3160 0.3300 0.2696 0.2900 304,749 +0.00(+0.10%)
May 18, 2020 0.2620 0.3030 0.2500 0.2897 259,894 +0.03(+10.57%)
May 15, 2020 0.2100 0.2620 0.2010 0.2620 324,500 +0.06(+27.80%)
May 14, 2020 0.2056 0.2100 0.1890 0.2050 42,000 +0.00(+2.50%)
May 13, 2020 0.2020 0.2050 0.1986 0.2000 20,985 -0.01(-3.52%)
May 12, 2020 0.1955 0.2073 0.1930 0.2073 31,200 +0.00(+0.88%)
May 11, 2020 0.2100 0.2100 0.1942 0.2055 121,909 -0.01(-5.43%)
May 08, 2020 0.2150 0.2185 0.2045 0.2173 6,700 -0.00(-0.32%)
May 07, 2020 0.2113 0.2180 0.2044 0.2180 110,586 +0.01(+3.91%)
May 06, 2020 0.2090 0.2162 0.1963 0.2098 61,978 -0.00(-0.10%)
May 05, 2020 0.2065 0.2207 0.2065 0.2100 17,600 +0.00(+1.69%)
May 04, 2020 0.2014 0.2122 0.2014 0.2065 45,353 +0.00(+0.73%)
May 01, 2020 0.2040 0.2219 0.2021 0.2050 28,600 -0.01(-4.65%)
Apr 30, 2020 0.2180 0.2248 0.2100 0.2150 16,550 -0.01(-2.27%)
Apr 29, 2020 0.2117 0.2365 0.2107 0.2200 65,876 +0.01(+4.41%)
Apr 28, 2020 0.2310 0.2420 0.2023 0.2107 97,409 -0.01(-3.39%)
Apr 27, 2020 0.2276 0.2398 0.2166 0.2181 61,427 -0.00(-1.18%)
Apr 24, 2020 0.2150 0.2250 0.2070 0.2207 144,400 +0.01(+2.65%)
Apr 23, 2020 0.2200 0.2219 0.2109 0.2150 68,004 +0.00(+1.32%)
Apr 22, 2020 0.1900 0.2125 0.1900 0.2122 88,603 +0.02(+7.72%)
Apr 21, 2020 0.2019 0.2019 0.1860 0.1970 47,400 -0.01(-2.48%)
Apr 20, 2020 0.2135 0.2270 0.1956 0.2020 55,700 -0.01(-3.81%)
Apr 17, 2020 0.2222 0.2222 0.2000 0.2100 54,700 -0.01(-4.55%)
Apr 16, 2020 0.2200 0.2275 0.2200 0.2200 12,235 -0.00(-0.99%)
Apr 15, 2020 0.2153 0.2222 0.2131 0.2222 14,600 -0.01(-3.39%)
Apr 14, 2020 0.2000 0.2352 0.2000 0.2300 585,349 +0.01(+5.02%)
Apr 13, 2020 0.1988 0.2190 0.1860 0.2190 66,420 +0.03(+16.49%)
Apr 09, 2020 0.1900 0.2110 0.1840 0.1880 114,600 +0.00(+2.68%)
Apr 08, 2020 0.1829 0.1831 0.1800 0.1831 60,731 +0.00(+1.27%)
Apr 07, 2020 0.1751 0.1836 0.1747 0.1808 38,491 +0.01(+3.31%)
Apr 06, 2020 0.1750 0.1811 0.1570 0.1750 109,325 +0.02(+15.74%)
Apr 03, 2020 0.1710 0.1710 0.1512 0.1512 21,100 -0.02(-12.35%)
Apr 02, 2020 0.1676 0.1750 0.1650 0.1725 44,450 +0.01(+7.14%)
Apr 01, 2020 0.1532 0.1700 0.1532 0.1610 30,600 -0.00(-2.42%)
Mar 31, 2020 0.1690 0.1742 0.1516 0.1650 51,070 -0.01(-5.71%)
Mar 30, 2020 0.1925 0.1998 0.1750 0.1750 96,225 -0.02(-10.71%)
Mar 27, 2020 0.2071 0.2071 0.1960 0.1960 15,400 +0.00(+1.50%)
Mar 26, 2020 0.2193 0.2280 0.1920 0.1931 110,508 -0.02(-11.42%)
Mar 25, 2020 0.1747 0.2180 0.1690 0.2180 73,424 +0.03(+19.06%)
Mar 24, 2020 0.1700 0.1950 0.1694 0.1831 176,839 +0.02(+15.30%)
Mar 23, 2020 0.1668 0.1750 0.1550 0.1588 211,509 +0.00(+2.98%)
Mar 20, 2020 0.1629 0.1640 0.1378 0.1542 68,100 +0.02(+12.23%)
Mar 19, 2020 0.1422 0.1550 0.1320 0.1374 39,838 -0.01(-5.89%)
Mar 18, 2020 0.1510 0.1525 0.1394 0.1460 26,900 -0.02(-9.32%)
Mar 17, 2020 0.1500 0.1840 0.1500 0.1610 122,312 +0.01(+7.33%)
Mar 16, 2020 0.1287 0.1665 0.1200 0.1500 185,149 +0.00(+0.54%)
Mar 13, 2020 0.1700 0.1700 0.1388 0.1492 91,300 -0.02(-10.98%)
Mar 12, 2020 0.1605 0.1724 0.1500 0.1676 96,794 -0.01(-4.23%)
Mar 11, 2020 0.1746 0.2000 0.1735 0.1750 105,150 -0.00(-2.62%)
Mar 10, 2020 0.1911 0.2000 0.1700 0.1797 177,222 -0.01(-6.41%)
Mar 09, 2020 0.2137 0.2137 0.1900 0.1920 144,338 -0.01(-7.25%)
Mar 06, 2020 0.2408 0.2408 0.2030 0.2070 392,200 -0.02(-10.00%)
Mar 05, 2020 0.2200 0.2400 0.2171 0.2300 423,090 +0.01(+4.55%)
Mar 04, 2020 0.2140 0.2236 0.2088 0.2200 220,065 +0.01(+5.01%)
Mar 03, 2020 0.2400 0.2620 0.2040 0.2095 783,859 -0.02(-6.81%)
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.