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 -0.0325 (-4.05%)
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 (%)
Aug 31, 2018 0.3670 0.3670 0.3670 0 +0.02(+6.56%)
Aug 30, 2018 0.3444 0.3444 0.3444 0.3444 2,000 +0.03(+10.74%)
Aug 29, 2018 0.3290 0.3290 0.3110 0.3110 8,000 -0.05(-13.54%)
Aug 28, 2018 0.3700 0.3700 0.3550 0.3597 26,550 -0.00(-0.64%)
Aug 27, 2018 0.3620 0.3620 0.3500 0.3620 18,600 +0.00(+1.37%)
Aug 24, 2018 0.3186 0.3571 0.3109 0.3571 55,000 +0.03(+8.21%)
Aug 23, 2018 0.3200 0.3300 0.3200 0.3300 15,810 +0.00(+0.61%)
Aug 22, 2018 0.3154 0.3280 0.3115 0.3280 15,000 -0.01(-1.68%)
Aug 21, 2018 0.3250 0.3336 0.3250 0.3336 15,500 +0.00(+0.79%)
Aug 20, 2018 0.3310 0.3310 0.3310 0.3310 1,000 -0.00(-0.09%)
Aug 17, 2018 0.3400 0.3400 0.3005 0.3313 54,500 -0.00(-1.10%)
Aug 16, 2018 0.2936 0.3607 0.2892 0.3350 91,470 +0.03(+10.34%)
Aug 15, 2018 0.3156 0.3156 0.2905 0.3036 109,000 -0.01(-3.80%)
Aug 14, 2018 0.3220 0.3220 0.3110 0.3156 16,900 -0.01(-4.31%)
Aug 13, 2018 0.3390 0.3574 0.3014 0.3298 53,253 -0.02(-6.31%)
Aug 10, 2018 0.3688 0.3700 0.3520 0.3520 11,500 -0.02(-4.92%)
Aug 09, 2018 0.3663 0.3702 0.3654 0.3702 18,200 -0.00(-0.38%)
Aug 08, 2018 0.3800 0.3800 0.3660 0.3716 35,500 -0.01(-3.63%)
Aug 07, 2018 0.3891 0.3891 0.3800 0.3856 24,500 +0.00(+0.10%)
Aug 03, 2018 0.3852 0.3852 0.3852 0 -0.03(-7.76%)
Aug 02, 2018 0.4110 0.4176 0.4000 0.4176 14,750 -0.00(-0.48%)
Aug 01, 2018 0.4196 0.4196 0.4196 0.4196 10,000 +0.01(+2.34%)
Jul 31, 2018 0.3954 0.4100 0.3954 0.4100 13,300 +0.01(+1.74%)
Jul 30, 2018 0.4030 0.4030 0.4030 0.4030 1,501 -0.01(-2.99%)
Jul 27, 2018 0.4088 0.4154 0.4088 0.4154 3,300 +0.04(+10.19%)
Jul 25, 2018 0.3770 0.3770 0.3770 0 +0.00(+0.27%)
Jul 24, 2018 0.3950 0.4000 0.3760 0.3760 34,800 -0.01(-1.52%)
Jul 23, 2018 0.3821 0.3894 0.3818 0.3818 2,500 +0.01(+1.79%)
Jul 20, 2018 0.3751 0.3751 0.3751 0.3751 2,000 +0.01(+2.58%)
Jul 19, 2018 0.3813 0.3813 0.3657 0.3657 5,100 -0.01(-2.05%)
Jul 17, 2018 0.3733 0.3733 0.3733 0 -0.01(-2.53%)
Jul 16, 2018 0.3752 0.3900 0.3750 0.3830 13,500 +0.01(+1.51%)
Jul 13, 2018 0.3901 0.3901 0.3760 0.3773 13,700 -0.02(-5.84%)
Jul 12, 2018 0.4005 0.4007 0.4005 0.4007 12,000 +0.00(+0.96%)
Jul 11, 2018 0.4105 0.4105 0.3918 0.3969 21,000 -0.01(-3.20%)
Jul 10, 2018 0.4216 0.4219 0.4100 0.4100 2,505 +0.01(+2.50%)
Jul 09, 2018 0.4093 0.4093 0.3936 0.4000 14,622 -0.00(-0.05%)
Jul 06, 2018 0.4000 0.4002 0.3942 0.4002 12,550 -0.01(-3.21%)
Jul 05, 2018 0.4000 0.4135 0.4000 0.4135 15,200 +0.01(+2.17%)
Jul 03, 2018 0.4047 0.4047 0.4047 0 -0.01(-1.29%)
Jul 02, 2018 0.4100 0.4100 0.4100 0.4100 8,000 +0.01(+2.17%)
Jun 29, 2018 0.3800 0.4013 0.3800 0.4013 52,331 +0.04(+11.47%)
Jun 28, 2018 0.3632 0.3713 0.3600 0.3600 16,500 -0.01(-2.54%)
Jun 27, 2018 0.3782 0.3810 0.3609 0.3694 9,500 -0.03(-6.74%)
Jun 26, 2018 0.3961 0.3961 0.3961 0.3961 3,000 -0.00(-0.98%)
Jun 25, 2018 0.4082 0.4082 0.3929 0.4000 16,500 +0.00(+0.00%)
Jun 22, 2018 0.4100 0.4100 0.4000 0.4000 4,710 +0.01(+1.50%)
Jun 21, 2018 0.4099 0.4099 0.3941 0.3941 28,400 -0.03(-7.40%)
Jun 20, 2018 0.4158 0.4256 0.4158 0.4256 9,050 -0.01(-1.30%)
Jun 19, 2018 0.4345 0.4345 0.4121 0.4312 12,500 -0.01(-2.86%)
Jun 18, 2018 0.4157 0.4439 0.4104 0.4439 9,500 +0.01(+1.70%)
Jun 15, 2018 0.4365 0.4365 0.4365 0.4365 1,140 -0.02(-3.71%)
Jun 14, 2018 0.4690 0.4690 0.4533 0.4533 20,750 -0.01(-1.58%)
Jun 13, 2018 0.4528 0.4606 0.4528 0.4606 12,040 +0.04(+10.05%)
Jun 11, 2018 0.4185 0.4185 0.4185 0 -0.00(-0.36%)
Jun 08, 2018 0.4398 0.4398 0.4200 0.4200 49,100 -0.02(-3.45%)
Jun 07, 2018 0.4320 0.4400 0.4184 0.4350 16,400 -0.00(-0.66%)
Jun 06, 2018 0.4379 0.4379 0.4379 0.4379 500 -0.01(-2.69%)
Jun 05, 2018 0.4130 0.4500 0.4130 0.4500 26,000 +0.03(+7.14%)
Jun 04, 2018 0.4380 0.4380 0.4200 0.4200 4,076 -0.00(-0.40%)
Jun 01, 2018 0.4217 0.4217 0.4217 0.4217 700 +0.01(+2.01%)
May 31, 2018 0.4400 0.4400 0.4134 0.4134 8,000 -0.03(-6.04%)
May 30, 2018 0.4389 0.4400 0.4154 0.4400 7,500 +0.02(+3.70%)
May 29, 2018 0.4187 0.4396 0.4125 0.4243 46,308 -0.01(-2.17%)
May 25, 2018 0.4337 0.4337 0.4337 0 -0.01(-1.43%)
May 24, 2018 0.4701 0.4701 0.4297 0.4400 9,137 -0.04(-8.33%)
May 23, 2018 0.4629 0.4800 0.4470 0.4800 105,700 +0.01(+1.63%)
May 22, 2018 0.4410 0.4723 0.4410 0.4723 4,500 +0.05(+11.13%)
May 21, 2018 0.4500 0.4600 0.4250 0.4250 44,500 -0.02(-4.11%)
May 17, 2018 0.4432 0.4432 0.4432 0 -0.01(-1.59%)
May 16, 2018 0.4504 0.4530 0.4423 0.4503 16,300 +0.01(+2.12%)
May 15, 2018 0.4410 0.4410 0.4410 0.4410 500 -0.01(-2.65%)
May 14, 2018 0.4877 0.4878 0.4500 0.4530 33,600 -0.00(-0.98%)
May 11, 2018 0.4712 0.4880 0.4575 0.4575 14,000 -0.02(-4.09%)
May 10, 2018 0.4635 0.4770 0.4423 0.4770 10,000 +0.03(+6.76%)
May 09, 2018 0.4416 0.4473 0.4338 0.4468 31,730 +0.01(+1.55%)
May 08, 2018 0.4400 0.4400 0.4266 0.4400 17,600 +0.00(+0.00%)
May 07, 2018 0.4310 0.4400 0.4200 0.4400 25,922 -0.00(-0.11%)
May 04, 2018 0.4560 0.4596 0.4210 0.4405 107,300 -0.02(-3.57%)
May 03, 2018 0.4491 0.4680 0.4487 0.4568 54,730 -0.02(-3.83%)
May 02, 2018 0.4837 0.4837 0.4560 0.4750 87,300 -0.00(-0.29%)
May 01, 2018 0.4600 0.4860 0.4409 0.4764 144,050 -0.01(-1.92%)
Apr 30, 2018 0.5171 0.5500 0.4756 0.4857 138,390 -0.04(-8.36%)
Apr 27, 2018 0.5157 0.5300 0.5157 0.5300 24,466 +0.00(+0.00%)
Apr 26, 2018 0.5477 0.5570 0.5300 0.5300 14,412 -0.02(-3.65%)
Apr 25, 2018 0.5300 0.5501 0.5140 0.5501 32,330 +0.03(+4.76%)
Apr 24, 2018 0.5400 0.5400 0.5251 0.5251 6,500 -0.00(-0.17%)
Apr 23, 2018 0.5405 0.5500 0.5260 0.5260 38,100 -0.03(-5.97%)
Apr 20, 2018 0.5640 0.5650 0.5500 0.5594 30,000 -0.01(-0.99%)
Apr 19, 2018 0.5728 0.5750 0.5649 0.5650 47,320 -0.01(-1.29%)
Apr 18, 2018 0.5671 0.5822 0.5561 0.5724 30,200 +0.00(+0.60%)
Apr 17, 2018 0.5450 0.5830 0.5400 0.5690 19,190 +0.01(+1.46%)
Apr 16, 2018 0.5600 0.5686 0.5500 0.5608 26,945 +0.00(+0.63%)
Apr 13, 2018 0.5613 0.5613 0.5270 0.5573 29,680 -0.03(-4.85%)
Apr 12, 2018 0.5491 0.5857 0.5427 0.5857 19,267 +0.04(+7.86%)
Apr 11, 2018 0.5598 0.5800 0.5430 0.5430 43,251 -0.01(-2.62%)
Apr 10, 2018 0.5553 0.5750 0.5256 0.5576 31,750 +0.01(+2.31%)
Apr 09, 2018 0.5502 0.5560 0.5000 0.5450 129,950 -0.00(-0.19%)
Apr 06, 2018 0.5499 0.5499 0.5425 0.5460 12,250 +0.01(+1.95%)
Apr 05, 2018 0.5318 0.5358 0.5318 0.5356 6,000 -0.02(-2.78%)
Apr 04, 2018 0.5100 0.5580 0.5100 0.5509 7,580 +0.01(+1.34%)
Apr 03, 2018 0.5471 0.5471 0.5436 0.5436 5,100 +0.00(+0.67%)
Apr 02, 2018 0.5330 0.5458 0.5157 0.5400 19,900 +0.00(+0.00%)
Mar 29, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.77%)
Mar 28, 2018 0.5396 0.5554 0.5288 0.5359 64,500 -0.02(-2.85%)
Mar 27, 2018 0.5500 0.5650 0.5489 0.5516 38,300 -0.03(-5.71%)
Mar 26, 2018 0.5700 0.5850 0.5574 0.5850 32,830 +0.02(+3.74%)
Mar 23, 2018 0.5666 0.5900 0.5538 0.5639 72,583 +0.00(+0.86%)
Mar 22, 2018 0.5980 0.5980 0.5478 0.5591 35,000 -0.01(-1.50%)
Mar 21, 2018 0.5851 0.5851 0.5600 0.5676 16,000 +0.04(+7.09%)
Mar 20, 2018 0.5680 0.5707 0.5300 0.5300 30,390 -0.05(-8.54%)
Mar 19, 2018 0.5850 0.5850 0.5619 0.5795 13,500 -0.01(-0.94%)
Mar 16, 2018 0.5675 0.5850 0.5674 0.5850 11,150 +0.02(+4.22%)
Mar 15, 2018 0.5900 0.6008 0.5300 0.5613 94,462 -0.04(-6.28%)
Mar 14, 2018 0.6290 0.6290 0.5900 0.5989 6,100 -0.00(-0.71%)
Mar 13, 2018 0.6090 0.6100 0.5670 0.6032 78,500 -0.01(-1.53%)
Mar 12, 2018 0.5959 0.6132 0.5800 0.6126 23,950 +0.03(+4.30%)
Mar 09, 2018 0.6100 0.6100 0.5862 0.5873 23,100 -0.01(-2.10%)
Mar 08, 2018 0.6086 0.6086 0.5741 0.5999 2,200 -0.01(-1.48%)
Mar 07, 2018 0.5728 0.6089 0.5728 0.6089 3,800 +0.00(+0.07%)
Mar 06, 2018 0.6050 0.6093 0.5800 0.6085 28,800 +0.03(+4.91%)
Mar 05, 2018 0.5821 0.6160 0.5670 0.5800 17,660 -0.03(-4.43%)
Mar 02, 2018 0.5616 0.6069 0.5616 0.6069 42,600 -0.00(-0.15%)
Mar 01, 2018 0.6013 0.6183 0.5939 0.6078 9,300 +0.01(+0.83%)
Feb 28, 2018 0.5960 0.6271 0.5400 0.6028 64,649 +0.00(+0.47%)
Feb 27, 2018 0.6250 0.6374 0.6000 0.6000 26,150 -0.04(-5.70%)
Feb 26, 2018 0.6408 0.6408 0.6253 0.6363 14,010 +0.02(+2.63%)
Feb 23, 2018 0.6046 0.6359 0.6000 0.6200 8,800 +0.02(+4.08%)
Feb 22, 2018 0.6236 0.6315 0.5930 0.5957 13,500 -0.03(-5.44%)
Feb 21, 2018 0.6198 0.6360 0.6172 0.6300 14,166 +0.02(+2.81%)
Feb 20, 2018 0.6157 0.6521 0.6128 0.6128 18,095 +0.00(+0.79%)
Feb 16, 2018 0.6080 0.6080 0.6080 0 -0.04(-5.59%)
Feb 15, 2018 0.6700 0.6700 0.6107 0.6440 8,059 -0.00(-0.46%)
Feb 14, 2018 0.6217 0.6584 0.5947 0.6470 58,386 +0.02(+2.70%)
Feb 13, 2018 0.6372 0.6372 0.6139 0.6300 10,924 +0.01(+2.19%)
Feb 12, 2018 0.5780 0.6400 0.5668 0.6165 66,764 +0.03(+5.67%)
Feb 09, 2018 0.5907 0.6100 0.5663 0.5834 63,250 -0.01(-1.62%)
Feb 08, 2018 0.6200 0.6243 0.5930 0.5930 41,725 -0.03(-4.80%)
Feb 07, 2018 0.6400 0.6595 0.6149 0.6229 20,388 +0.01(+2.08%)
Feb 06, 2018 0.6400 0.6700 0.5933 0.6102 62,505 -0.05(-7.55%)
Feb 05, 2018 0.6700 0.6542 0.6600 20,920 -0.03(-4.94%)
Feb 02, 2018 0.6582 0.6970 0.6080 0.6943 25,506 +0.00(+0.62%)
Feb 01, 2018 0.7050 0.7200 0.6630 0.6900 26,130 -0.02(-2.90%)
Jan 31, 2018 0.7099 0.7200 0.6936 0.7106 78,041 -0.01(-0.75%)
Jan 30, 2018 0.7300 0.7300 0.6704 0.7160 82,346 +0.01(+1.04%)
Jan 29, 2018 0.7263 0.7344 0.7001 0.7086 16,699 -0.02(-2.42%)
Jan 26, 2018 0.7400 0.7640 0.7100 0.7262 56,206 +0.01(+0.86%)
Jan 25, 2018 0.7446 0.7700 0.6940 0.7200 147,430 -0.00(-0.55%)
Jan 24, 2018 0.7225 0.8372 0.7048 0.7240 389,501 +0.06(+8.79%)
Jan 23, 2018 0.6500 0.6700 0.6242 0.6655 86,900 +0.02(+2.78%)
Jan 22, 2018 0.6400 0.6767 0.6240 0.6475 164,249 +0.04(+6.15%)
Jan 19, 2018 0.5988 0.6250 0.5826 0.6100 72,924 +0.03(+5.63%)
Jan 18, 2018 0.5636 0.5909 0.5636 0.5775 73,146 +0.01(+1.87%)
Jan 17, 2018 0.5783 0.5900 0.5663 0.5669 21,580 -0.02(-2.98%)
Jan 16, 2018 0.5900 0.5923 0.5682 0.5843 84,458 -0.02(-3.15%)
Jan 12, 2018 0.6033 0.6033 0.6033 0 -0.02(-2.71%)
Jan 11, 2018 0.5798 0.6201 0.5798 0.6201 26,990 +0.03(+5.86%)
Jan 10, 2018 0.6250 0.6250 0.5822 0.5858 39,000 -0.04(-7.02%)
Jan 09, 2018 0.6380 0.6380 0.6129 0.6300 77,380 -0.01(-1.27%)
Jan 08, 2018 0.6500 0.6590 0.6239 0.6381 99,205 -0.01(-1.35%)
Jan 05, 2018 0.6300 0.6553 0.6300 0.6468 14,300 +0.03(+5.67%)
Jan 04, 2018 0.6016 0.6431 0.6016 0.6121 62,000 +0.03(+5.75%)
Jan 03, 2018 0.5900 0.5953 0.5694 0.5788 9,599 +0.01(+1.56%)
Jan 02, 2018 0.5639 0.5699 0.5494 0.5699 7,500 +0.01(+1.19%)
Dec 29, 2017 0.5632 0.5632 0.5632 0 -0.02(-2.90%)
Dec 28, 2017 0.5824 0.5837 0.5618 0.5800 27,950 -0.00(-0.41%)
Dec 27, 2017 0.5717 0.5894 0.5717 0.5824 4,720 -0.03(-4.52%)
Dec 26, 2017 0.6000 0.6100 0.6000 0.6100 2,380 +0.02(+3.39%)
Dec 22, 2017 0.5786 0.5900 0.5392 0.5900 40,300 +0.02(+3.29%)
Dec 21, 2017 0.5929 0.6100 0.5712 0.5712 7,875 -0.02(-3.19%)
Dec 20, 2017 0.5935 0.5935 0.5900 0.5900 4,125 -0.00(-0.56%)
Dec 19, 2017 0.6090 0.6090 0.5660 0.5933 3,850 -0.01(-1.25%)
Dec 18, 2017 0.5695 0.6100 0.5695 0.6008 7,590 +0.00(+0.58%)
Dec 15, 2017 0.5956 0.5973 0.5956 0.5973 6,000 -0.00(-0.45%)
Dec 14, 2017 0.5331 0.6000 0.5331 0.6000 2,600 +0.05(+9.11%)
Dec 13, 2017 0.5480 0.5920 0.5343 0.5499 30,500 -0.02(-3.70%)
Dec 12, 2017 0.4900 0.5710 0.4900 0.5710 16,550 +0.07(+14.06%)
Dec 11, 2017 0.4980 0.5050 0.4980 0.5006 5,500 +0.02(+4.51%)
Dec 08, 2017 0.4845 0.4853 0.4790 0.4790 24,100 +0.01(+1.44%)
Dec 07, 2017 0.4878 0.4878 0.4722 0.4722 8,000 -0.03(-5.56%)
Dec 06, 2017 0.5027 0.5103 0.5000 0.5000 8,928 +0.04(+8.53%)
Dec 05, 2017 0.5232 0.5232 0.4500 0.4607 23,510 -0.06(-10.70%)
Dec 04, 2017 0.5240 0.5476 0.4982 0.5159 17,500 -0.04(-6.71%)
Dec 01, 2017 0.5530 0.5530 0.5530 0.5530 3,000 -0.03(-5.71%)
Nov 30, 2017 0.5635 0.5865 0.5635 0.5865 2,000 +0.02(+4.07%)
Nov 29, 2017 0.5625 0.5700 0.5625 0.5636 5,627 -0.03(-4.48%)
Nov 28, 2017 0.5900 0.5900 0.5900 0.5900 3,000 -0.01(-1.55%)
Nov 27, 2017 0.5300 0.6210 0.5300 0.5993 141,800 +0.07(+13.08%)
Nov 24, 2017 0.5300 0.5300 0.5300 0.5300 750 -0.00(-0.62%)
Nov 22, 2017 0.5300 0.5333 0.5030 0.5333 7,000 +0.00(+0.93%)
Nov 21, 2017 0.5105 0.5286 0.5105 0.5284 28,000 +0.01(+1.81%)
Nov 20, 2017 0.5201 0.5201 0.5190 0.5190 5,000 +0.01(+1.43%)
Nov 17, 2017 0.4800 0.5117 0.4800 0.5117 11,180 +0.03(+5.51%)
Nov 16, 2017 0.4982 0.5199 0.4850 0.4850 49,000 -0.01(-1.32%)
Nov 15, 2017 0.4800 0.4915 0.4800 0.4915 445 +0.01(+1.38%)
Nov 14, 2017 0.4895 0.4896 0.4848 0.4848 11,000 -0.02(-3.04%)
Nov 13, 2017 0.5020 0.5048 0.4849 0.5000 72,604 -0.00(-0.04%)
Nov 10, 2017 0.5200 0.5200 0.5002 0.5002 2,800 -0.01(-2.84%)
Nov 09, 2017 0.4925 0.5180 0.4925 0.5148 29,500 +0.02(+5.06%)
Nov 08, 2017 0.4900 0.4900 0.4900 0.4900 1,150 -0.02(-3.18%)
Nov 07, 2017 0.5061 0.5061 0.5061 0.5061 10,000 +0.02(+3.29%)
Nov 06, 2017 0.4823 0.5162 0.4800 0.4900 27,600 -0.01(-1.74%)
Nov 03, 2017 0.4956 0.4987 0.4956 0.4987 7,000 -0.00(-0.93%)
Nov 02, 2017 0.5099 0.5200 0.4950 0.5034 13,280 +0.01(+2.23%)
Nov 01, 2017 0.5143 0.5143 0.4924 0.4924 25,600 +0.01(+2.58%)
Oct 31, 2017 0.4800 0.4800 0.4800 0.4800 400 -0.06(-10.28%)
Oct 30, 2017 0.5490 0.5490 0.5350 0.5350 65,500 -0.00(-0.04%)
Oct 27, 2017 0.5303 0.5352 0.5303 0.5352 17,000 +0.01(+2.14%)
Oct 26, 2017 0.4970 0.5300 0.4970 0.5240 10,000 +0.02(+4.80%)
Oct 24, 2017 0.5000 0.5000 0.5000 0 -0.02(-3.12%)
Oct 23, 2017 0.4810 0.5161 0.4800 0.5161 10,010 -0.02(-4.55%)
Oct 20, 2017 0.5043 0.5248 0.5030 0.5407 10,860 +0.02(+3.19%)
Oct 18, 2017 0.5240 0.5240 0.5240 0 -0.00(-0.76%)
Oct 17, 2017 0.5388 0.5389 0.5280 0.5280 11,500 -0.05(-8.82%)
Oct 13, 2017 0.5791 0.5791 0.5791 0 +0.04(+7.26%)
Oct 12, 2017 0.5399 0.5399 0.5399 0.5399 200 -0.03(-5.28%)
Oct 11, 2017 0.5459 0.5730 0.5459 0.5700 78,240 -0.04(-6.40%)
Oct 10, 2017 0.5900 0.6090 0.5900 0.6090 2,000 +0.02(+2.54%)
Oct 06, 2017 0.5939 0.5939 0.5939 0 +0.03(+4.47%)
Oct 05, 2017 0.5650 0.5685 0.5650 0.5685 2,000 +0.03(+5.16%)
Oct 04, 2017 0.6053 0.6053 0.5406 0.5406 7,300 -0.05(-8.17%)
Oct 03, 2017 0.5800 0.6050 0.5800 0.5887 10,300 +0.02(+3.08%)
Oct 02, 2017 0.5626 0.5775 0.5625 0.5711 46,500 +0.05(+9.20%)
Sep 29, 2017 0.5809 0.5809 0.5110 0.5230 57,200 -0.04(-7.30%)
Sep 28, 2017 0.5360 0.5642 0.5344 0.5642 14,100 +0.04(+8.42%)
Sep 27, 2017 0.5400 0.5492 0.5100 0.5204 57,500 -0.04(-7.42%)
Sep 26, 2017 0.5800 0.5800 0.5621 0.5621 2,500 -0.01(-1.21%)
Sep 25, 2017 0.5801 0.5801 0.5690 0.5690 2,300 -0.04(-5.97%)
Sep 22, 2017 0.6000 0.6052 0.6000 0.6051 7,852 +0.03(+4.69%)
Sep 21, 2017 0.5780 0.5780 0.5780 0.5780 3,000 +0.02(+3.99%)
Sep 20, 2017 0.5900 0.5924 0.5558 0.5558 39,000 -0.03(-5.48%)
Sep 19, 2017 0.6200 0.6200 0.5880 0.5880 11,200 -0.01(-1.59%)
Sep 18, 2017 0.5924 0.5975 0.5843 0.5975 19,500 -0.02(-3.24%)
Sep 15, 2017 0.6200 0.6200 0.5946 0.6175 43,250 -0.02(-2.76%)
Sep 14, 2017 0.6300 0.6350 0.6129 0.6350 25,500 +0.01(+0.79%)
Sep 13, 2017 0.6436 0.6436 0.6300 0.6300 9,200 -0.02(-3.67%)
Sep 12, 2017 0.6570 0.6570 0.6470 0.6540 38,000 -0.00(-0.46%)
Sep 11, 2017 0.6634 0.6670 0.6200 0.6570 48,300 +0.00(+0.72%)
Sep 08, 2017 0.6301 0.6523 0.6200 0.6523 35,500 +0.02(+2.51%)
Sep 07, 2017 0.6372 0.6548 0.6300 0.6363 17,336 -0.02(-2.33%)
Sep 06, 2017 0.6892 0.7088 0.6433 0.6515 32,721 -0.04(-5.63%)
Sep 05, 2017 0.6510 0.6977 0.6461 0.6904 62,798 +0.02(+2.69%)
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.