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 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, 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%)
Mar 02, 2020 0.1960 0.2248 0.1850 0.2248 418,840 +0.03(+18.32%)
Feb 28, 2020 0.2032 0.2150 0.1700 0.1900 469,600 -0.02(-11.55%)
Feb 27, 2020 0.2600 0.2600 0.2114 0.2148 139,357 -0.04(-16.42%)
Feb 26, 2020 0.2489 0.2600 0.2431 0.2570 59,710 +0.02(+6.20%)
Feb 25, 2020 0.2600 0.2600 0.2358 0.2420 279,443 -0.01(-2.54%)
Feb 24, 2020 0.2300 0.2600 0.2224 0.2483 303,502 +0.04(+17.40%)
Feb 21, 2020 0.2050 0.2440 0.2050 0.2115 51,100 +0.01(+3.98%)
Feb 20, 2020 0.2000 0.2070 0.2000 0.2034 38,577 +0.00(+1.19%)
Feb 19, 2020 0.2050 0.2050 0.1920 0.2010 196,658 -0.00(-1.95%)
Feb 18, 2020 0.1834 0.2060 0.1821 0.2050 125,351 +0.01(+6.77%)
Feb 14, 2020 0.1935 0.1935 0.1895 0.1920 12,900 +0.01(+3.78%)
Feb 13, 2020 0.1800 0.1950 0.1760 0.1850 90,500 +0.00(+1.54%)
Feb 12, 2020 0.1817 0.1824 0.1750 0.1822 29,321 +0.00(+0.11%)
Feb 11, 2020 0.1820 0.1820 0.1820 0.1820 6,000 -0.01(-3.19%)
Feb 10, 2020 0.1880 0.1927 0.1880 0.1880 32,050 -0.01(-6.00%)
Feb 07, 2020 0.1946 0.2000 0.1860 0.2000 13,700 +0.01(+6.33%)
Feb 06, 2020 0.1900 0.2115 0.1880 0.1881 7,550 -0.00(-2.13%)
Feb 05, 2020 0.1876 0.1962 0.1876 0.1922 18,642 +0.01(+3.56%)
Feb 04, 2020 0.1706 0.1962 0.1700 0.1856 97,758 +0.00(+1.70%)
Feb 03, 2020 0.1850 0.1850 0.1720 0.1825 16,858 -0.00(-1.35%)
Jan 31, 2020 0.1772 0.2000 0.1772 0.1850 35,500 -0.00(-2.58%)
Jan 30, 2020 0.1841 0.1899 0.1729 0.1899 44,000 -0.00(-0.58%)
Jan 29, 2020 0.1900 0.1932 0.1700 0.1910 32,350 +0.01(+3.24%)
Jan 28, 2020 0.1760 0.1850 0.1724 0.1850 47,257 +0.00(+2.32%)
Jan 27, 2020 0.1920 0.1984 0.1760 0.1808 115,960 -0.01(-4.54%)
Jan 24, 2020 0.1893 0.1953 0.1800 0.1894 101,000 -0.00(-0.32%)
Jan 23, 2020 0.1757 0.1989 0.1700 0.1900 155,120 -0.00(-0.11%)
Jan 22, 2020 0.1926 0.1976 0.1790 0.1902 129,821 +0.01(+4.51%)
Jan 21, 2020 0.1925 0.1980 0.1820 0.1820 373,725 -0.01(-6.67%)
Jan 17, 2020 0.1951 0.2000 0.1887 0.1950 200,600 -0.01(-7.14%)
Jan 16, 2020 0.1860 0.2175 0.1860 0.2100 147,047 +0.00(+2.24%)
Jan 15, 2020 0.2010 0.2125 0.2000 0.2054 54,516 +0.00(+1.88%)
Jan 14, 2020 0.2030 0.2043 0.1975 0.2016 361,941 +0.00(+0.80%)
Jan 13, 2020 0.2100 0.2194 0.2000 0.2000 109,483 -0.01(-6.10%)
Jan 10, 2020 0.2090 0.2159 0.2031 0.2130 95,800 +0.01(+3.90%)
Jan 09, 2020 0.2008 0.2099 0.1964 0.2050 69,335 -0.01(-2.38%)
Jan 08, 2020 0.2248 0.2248 0.2097 0.2100 203,689 -0.01(-5.49%)
Jan 07, 2020 0.2204 0.2300 0.2126 0.2222 375,275 -0.01(-2.24%)
Jan 06, 2020 0.2400 0.2400 0.2200 0.2273 96,042 -0.02(-6.23%)
Jan 03, 2020 0.2500 0.2500 0.2274 0.2424 104,200 -0.01(-3.04%)
Jan 02, 2020 0.2511 0.2511 0.2490 0.2500 35,725 -0.00(-1.15%)
Dec 31, 2019 0.2600 0.2644 0.2500 0.2529 56,100 +0.00(+0.88%)
Dec 30, 2019 0.2604 0.2714 0.2500 0.2507 102,458 +0.01(+2.75%)
Dec 27, 2019 0.2480 0.2600 0.2342 0.2440 246,200 +0.00(+1.24%)
Dec 26, 2019 0.2250 0.2600 0.2250 0.2410 219,473 +0.03(+13.89%)
Dec 24, 2019 0.2040 0.2178 0.2016 0.2116 75,300 +0.00(+1.49%)
Dec 23, 2019 0.2200 0.2200 0.1950 0.2085 102,600 +0.00(+1.21%)
Dec 20, 2019 0.2051 0.2077 0.2051 0.2060 29,600 +0.00(+0.10%)
Dec 19, 2019 0.1890 0.2199 0.1890 0.2058 32,870 +0.01(+3.21%)
Dec 18, 2019 0.2000 0.2000 0.1994 0.1994 12,700 +0.00(+1.58%)
Dec 17, 2019 0.2050 0.2099 0.1963 0.1963 74,149 -0.02(-7.36%)
Dec 16, 2019 0.2100 0.2129 0.1963 0.2119 134,350 +0.01(+2.91%)
Dec 13, 2019 0.2000 0.2059 0.1991 0.2059 142,100 +0.01(+2.95%)
Dec 12, 2019 0.1974 0.2128 0.1974 0.2000 105,936 +0.00(+0.65%)
Dec 11, 2019 0.1995 0.2060 0.1950 0.1987 77,469 -0.01(-6.67%)
Dec 10, 2019 0.2100 0.2150 0.1977 0.2129 167,551 -0.02(-7.39%)
Dec 09, 2019 0.2200 0.2299 0.2100 0.2299 49,305 +0.00(+0.17%)
Dec 06, 2019 0.2452 0.2500 0.2200 0.2295 156,200 -0.00(-0.22%)
Dec 05, 2019 0.2110 0.2400 0.2110 0.2300 66,515 +0.02(+9.52%)
Dec 04, 2019 0.2381 0.2381 0.2100 0.2100 80,100 -0.02(-10.64%)
Dec 03, 2019 0.2500 0.2500 0.2182 0.2350 89,892 +0.00(+2.17%)
Dec 02, 2019 0.2351 0.2390 0.2300 0.2300 51,864 -0.01(-3.77%)
Nov 29, 2019 0.2199 0.2390 0.2199 0.2390 43,000 +0.02(+10.14%)
Nov 27, 2019 0.2100 0.2300 0.2100 0.2170 45,300 +0.01(+3.73%)
Nov 26, 2019 0.2199 0.2199 0.2014 0.2092 52,597 +0.01(+4.60%)
Nov 25, 2019 0.1800 0.2079 0.1800 0.2000 48,212 +0.01(+6.38%)
Nov 22, 2019 0.1971 0.1971 0.1824 0.1880 20,300 -0.00(-1.73%)
Nov 21, 2019 0.2020 0.2020 0.1830 0.1913 21,633 -0.01(-4.35%)
Nov 19, 2019 0.2000 0.2000 0.2000 0 -0.00(-0.99%)
Nov 18, 2019 0.2300 0.2300 0.1930 0.2020 44,500 -0.01(-3.53%)
Nov 15, 2019 0.2100 0.2100 0.2000 0.2094 139,400 -0.00(-0.05%)
Nov 14, 2019 0.2115 0.2329 0.2020 0.2095 74,000 -0.01(-4.77%)
Nov 13, 2019 0.2246 0.2257 0.2125 0.2200 121,417 +0.00(+1.29%)
Nov 12, 2019 0.2244 0.2469 0.2150 0.2172 52,153 -0.01(-4.19%)
Nov 11, 2019 0.2300 0.2300 0.2267 0.2267 15,000 +0.00(+1.07%)
Nov 08, 2019 0.2200 0.2471 0.2157 0.2243 310,300 +0.00(+0.58%)
Nov 07, 2019 0.2375 0.2475 0.2230 0.2230 43,015 -0.02(-7.08%)
Nov 06, 2019 0.2425 0.2525 0.2392 0.2400 15,725 +0.00(+0.00%)
Nov 05, 2019 0.2370 0.2525 0.2370 0.2400 46,199 -0.00(-1.40%)
Nov 04, 2019 0.2675 0.2675 0.2434 0.2434 26,300 -0.02(-7.13%)
Nov 01, 2019 0.2638 0.2762 0.2621 0.2621 4,900 +0.00(+0.23%)
Oct 31, 2019 0.2718 0.2765 0.2615 0.2615 29,961 +0.01(+4.60%)
Oct 30, 2019 0.2600 0.2699 0.2460 0.2500 35,648 -0.01(-4.58%)
Oct 29, 2019 0.2500 0.2650 0.2500 0.2620 44,881 +0.01(+4.80%)
Oct 28, 2019 0.2850 0.2850 0.2500 0.2500 99,800 -0.03(-9.09%)
Oct 25, 2019 0.3000 0.3070 0.2716 0.2750 142,700 -0.01(-2.48%)
Oct 24, 2019 0.2793 0.2900 0.2670 0.2820 183,931 +0.00(+1.44%)
Oct 23, 2019 0.2900 0.3000 0.2780 0.2780 71,364 -0.04(-12.00%)
Oct 22, 2019 0.2930 0.3159 0.2900 0.3159 4,850 +0.03(+8.93%)
Oct 21, 2019 0.3100 0.3190 0.2900 0.2900 56,800 -0.01(-2.52%)
Oct 18, 2019 0.2930 0.2975 0.2800 0.2975 42,800 +0.01(+2.59%)
Oct 17, 2019 0.2615 0.2900 0.2600 0.2900 156,449 +0.02(+8.74%)
Oct 16, 2019 0.2667 0.2667 0.2667 0.2667 2,000 +0.02(+6.68%)
Oct 15, 2019 0.2500 0.2500 0.2500 0.2500 26,500 -0.02(-5.66%)
Oct 14, 2019 0.2696 0.2696 0.2650 0.2650 47,800 -0.00(-0.15%)
Oct 11, 2019 0.2900 0.2900 0.2650 0.2654 75,100 -0.04(-14.08%)
Oct 10, 2019 0.3089 0.3089 0.3089 0.3089 1,000 +0.01(+4.71%)
Oct 09, 2019 0.3008 0.3008 0.2950 0.2950 7,200 -0.01(-1.67%)
Oct 08, 2019 0.3310 0.3310 0.3000 0.3000 26,600 +0.00(+0.00%)
Oct 07, 2019 0.2910 0.3000 0.2910 0.3000 34,600 -0.00(-0.66%)
Oct 04, 2019 0.3020 0.3191 0.3020 0.3020 6,000 -0.02(-6.21%)
Oct 02, 2019 0.3220 0.3220 0.3220 0 -0.01(-2.42%)
Oct 01, 2019 0.3400 0.3400 0.3300 0.3300 11,700 -0.02(-5.71%)
Sep 30, 2019 0.2950 0.3500 0.2905 0.3500 72,500 +0.03(+10.97%)
Sep 27, 2019 0.3350 0.3350 0.3069 0.3154 38,300 -0.02(-5.85%)
Sep 26, 2019 0.3200 0.3390 0.3200 0.3350 45,000 +0.01(+1.98%)
Sep 25, 2019 0.3450 0.3450 0.3220 0.3285 35,550 -0.00(-1.23%)
Sep 24, 2019 0.3400 0.3410 0.3300 0.3326 17,550 +0.00(+0.09%)
Sep 23, 2019 0.3216 0.3409 0.3192 0.3323 39,388 +0.01(+3.84%)
Sep 20, 2019 0.3000 0.3200 0.3000 0.3200 76,200 +0.03(+8.47%)
Sep 19, 2019 0.2965 0.3000 0.2925 0.2950 41,300 +0.00(+0.00%)
Sep 18, 2019 0.2987 0.3050 0.2950 0.2950 18,750 -0.01(-1.67%)
Sep 17, 2019 0.3400 0.3400 0.2900 0.3000 121,750 +0.02(+8.70%)
Sep 16, 2019 0.3133 0.3153 0.2742 0.2760 53,149 -0.01(-2.89%)
Sep 13, 2019 0.3057 0.3057 0.2842 0.2842 32,000 -0.02(-7.85%)
Sep 12, 2019 0.3156 0.3156 0.3084 0.3084 7,500 -0.01(-3.53%)
Sep 11, 2019 0.3100 0.3197 0.2865 0.3197 12,650 +0.03(+11.90%)
Sep 10, 2019 0.2868 0.2868 0.2857 0.2857 1,717 +0.01(+2.04%)
Sep 09, 2019 0.3000 0.3000 0.2800 0.2800 23,995 -0.02(-6.35%)
Sep 06, 2019 0.3092 0.3095 0.2910 0.2990 16,900 -0.01(-2.61%)
Sep 05, 2019 0.3000 0.3215 0.3000 0.3070 39,984 +0.00(+0.00%)
Sep 04, 2019 0.3248 0.3248 0.3000 0.3070 48,581 -0.00(-0.97%)
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.