Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defiance Silver Corp (TSV: DEF )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
May 31, 2019 0.1850 0.1900 0.1800 0.1850 85,565 +0.01(+2.78%)
May 30, 2019 0.1800 0.1900 0.1800 0.1800 24,150 +0.00(+0.00%)
May 29, 2019 0.1800 0.1800 0.1800 0.1800 7,225 -0.02(-7.69%)
May 28, 2019 0.1850 0.1950 0.1850 0.1950 88,127 +0.01(+5.41%)
May 27, 2019 0.1850 0.1850 0.1850 0.1850 9,000 -0.01(-2.63%)
May 24, 2019 0.1900 0.1900 0.1900 0.1900 14,000 -0.01(-5.00%)
May 23, 2019 0.2050 0.2050 0.2000 0.2000 99,500 -0.01(-4.76%)
May 22, 2019 0.1700 0.2100 0.1700 0.2100 84,500 +0.04(+20.00%)
May 21, 2019 0.1700 0.1750 0.1600 0.1750 207,600 -0.01(-2.78%)
May 17, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 16, 2019 0.1850 0.1900 0.1800 0.1900 55,554 +0.00(+0.00%)
May 15, 2019 0.2000 0.2050 0.1850 0.1900 490,503 -0.02(-9.52%)
May 14, 2019 0.1950 0.2150 0.1950 0.2100 107,903 +0.01(+7.69%)
May 13, 2019 0.1900 0.1950 0.1900 0.1950 9,500 -0.01(-2.50%)
May 10, 2019 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
May 09, 2019 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
May 08, 2019 0.2150 0.2200 0.2000 0.2000 50,338 +0.00(+0.00%)
May 07, 2019 0.1900 0.2150 0.1900 0.2000 83,671 +0.01(+5.26%)
May 06, 2019 0.1900 0.1900 0.1850 0.1900 12,750 -0.01(-2.56%)
May 03, 2019 0.1950 0.2000 0.1850 0.1950 103,440 +0.01(+5.41%)
May 02, 2019 0.1800 0.1850 0.1800 0.1850 74,000 +0.01(+2.78%)
May 01, 2019 0.1900 0.1900 0.1800 0.1800 101,000 -0.01(-2.70%)
Apr 30, 2019 0.1950 0.1950 0.1850 0.1850 137,046 -0.01(-5.13%)
Apr 29, 2019 0.1950 0.2000 0.1950 0.1950 48,900 +0.00(+0.00%)
Apr 26, 2019 0.2000 0.2100 0.1950 0.1950 85,154 -0.01(-2.50%)
Apr 25, 2019 0.2000 0.2000 0.1950 0.2000 53,500 +0.01(+2.56%)
Apr 24, 2019 0.2050 0.2050 0.1950 0.1950 24,400 -0.01(-4.88%)
Apr 23, 2019 0.1950 0.2050 0.1950 0.2050 212,000 +0.01(+5.13%)
Apr 22, 2019 0.2000 0.2000 0.1950 0.1950 58,400 -0.01(-2.50%)
Apr 18, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 17, 2019 0.2050 0.2050 0.2000 0.2000 16,087 +0.00(+0.00%)
Apr 16, 2019 0.2100 0.2100 0.2000 0.2000 45,399 -0.01(-6.98%)
Apr 15, 2019 0.2100 0.2250 0.2100 0.2150 120,200 +0.01(+2.38%)
Apr 12, 2019 0.2100 0.2100 0.2050 0.2100 44,482 +0.00(+0.00%)
Apr 11, 2019 0.2150 0.2200 0.2100 0.2100 78,300 -0.02(-6.67%)
Apr 10, 2019 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Apr 09, 2019 0.2250 0.2250 0.2250 0.2250 5,000 +0.01(+2.27%)
Apr 08, 2019 0.2300 0.2300 0.2200 0.2200 33,108 +0.00(+0.00%)
Apr 05, 2019 0.2050 0.2450 0.2050 0.2200 67,500 +0.02(+7.32%)
Apr 04, 2019 0.2000 0.2100 0.2000 0.2050 93,420 +0.00(+0.00%)
Apr 03, 2019 0.2050 0.2100 0.2000 0.2050 57,500 +0.00(+2.50%)
Apr 02, 2019 0.2100 0.2100 0.2000 0.2000 120,500 -0.01(-4.76%)
Apr 01, 2019 0.2200 0.2200 0.2100 0.2100 87,279 -0.01(-2.33%)
Mar 29, 2019 0.2250 0.2400 0.2150 0.2150 81,403 -0.01(-4.44%)
Mar 28, 2019 0.2300 0.2300 0.2250 0.2250 71,200 -0.01(-4.26%)
Mar 27, 2019 0.2300 0.2400 0.2250 0.2350 81,954 +0.00(+0.00%)
Mar 26, 2019 0.2500 0.2600 0.2350 0.2350 277,400 -0.01(-2.08%)
Mar 25, 2019 0.2300 0.2450 0.2200 0.2400 136,344 +0.02(+11.63%)
Mar 22, 2019 0.2200 0.2250 0.2150 0.2150 92,243 +0.00(+0.00%)
Mar 21, 2019 0.2150 0.2200 0.2150 0.2150 118,498 +0.01(+4.88%)
Mar 20, 2019 0.2200 0.2200 0.2000 0.2050 153,000 -0.01(-2.38%)
Mar 19, 2019 0.2100 0.2200 0.2050 0.2100 139,446 +0.00(+0.00%)
Mar 18, 2019 0.2050 0.2150 0.2000 0.2100 178,100 +0.01(+7.69%)
Mar 15, 2019 0.2050 0.2050 0.1950 0.1950 144,857 -0.01(-4.88%)
Mar 14, 2019 0.2150 0.2150 0.2050 0.2050 42,538 +0.00(+0.00%)
Mar 13, 2019 0.2150 0.2300 0.2000 0.2050 148,135 -0.01(-2.38%)
Mar 12, 2019 0.2000 0.2100 0.2000 0.2100 186,000 +0.01(+5.00%)
Mar 11, 2019 0.2000 0.2100 0.1950 0.2000 81,183 -0.00(-2.44%)
Mar 08, 2019 0.2050 0.2050 0.2050 0.2050 17,000 +0.00(+2.50%)
Mar 07, 2019 0.2000 0.2000 0.2000 0.2000 28,000 -0.00(-2.44%)
Mar 06, 2019 0.2050 0.2150 0.1950 0.2050 98,000 +0.00(+0.00%)
Mar 05, 2019 0.2150 0.2150 0.2000 0.2050 75,125 -0.01(-2.38%)
Mar 04, 2019 0.2050 0.2150 0.2050 0.2100 38,239 -0.01(-2.33%)
Mar 01, 2019 0.2250 0.2250 0.2100 0.2150 107,650 -0.02(-6.52%)
Feb 28, 2019 0.2250 0.2350 0.2250 0.2300 8,286 -0.00(-2.13%)
Feb 27, 2019 0.2350 0.2350 0.2300 0.2350 24,268 -0.01(-2.08%)
Feb 26, 2019 0.2300 0.2500 0.2300 0.2400 191,367 +0.01(+4.35%)
Feb 25, 2019 0.2300 0.2500 0.2300 0.2300 112,881 -0.01(-6.12%)
Feb 22, 2019 0.2300 0.2450 0.2300 0.2450 62,758 +0.01(+6.52%)
Feb 21, 2019 0.2450 0.2450 0.2300 0.2300 164,585 -0.01(-6.12%)
Feb 20, 2019 0.2400 0.2500 0.2400 0.2450 279,255 +0.01(+6.52%)
Feb 19, 2019 0.2200 0.2400 0.2200 0.2300 430,316 +0.02(+9.52%)
Feb 15, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Feb 14, 2019 0.2050 0.2100 0.1900 0.2050 161,401 -0.01(-2.38%)
Feb 13, 2019 0.2150 0.2200 0.2100 0.2100 50,000 -0.01(-2.33%)
Feb 12, 2019 0.2200 0.2250 0.2150 0.2150 60,500 -0.01(-4.44%)
Feb 11, 2019 0.2200 0.2250 0.2200 0.2250 34,500 +0.00(+0.00%)
Feb 08, 2019 0.2150 0.2250 0.2150 0.2250 8,850 +0.01(+4.65%)
Feb 07, 2019 0.2150 0.2200 0.2150 0.2150 6,300 -0.01(-4.44%)
Feb 06, 2019 0.2200 0.2250 0.2050 0.2250 67,500 +0.01(+4.65%)
Feb 05, 2019 0.2100 0.2150 0.2050 0.2150 170,020 +0.01(+2.38%)
Feb 04, 2019 0.2100 0.2100 0.2000 0.2100 94,661 -0.01(-4.55%)
Feb 01, 2019 0.2100 0.2250 0.2050 0.2200 66,352 +0.01(+4.76%)
Jan 31, 2019 0.2250 0.2250 0.2050 0.2100 201,110 -0.02(-6.67%)
Jan 30, 2019 0.2250 0.2250 0.2100 0.2250 62,481 +0.00(+0.00%)
Jan 29, 2019 0.2100 0.2250 0.2100 0.2250 73,215 +0.02(+7.14%)
Jan 28, 2019 0.2150 0.2250 0.2050 0.2100 221,308 -0.01(-2.33%)
Jan 25, 2019 0.2000 0.2250 0.2000 0.2150 296,539 +0.01(+4.88%)
Jan 24, 2019 0.2050 0.2050 0.1950 0.2050 101,000 +0.00(+0.00%)
Jan 23, 2019 0.2050 0.2050 0.1950 0.2050 20,521 +0.00(+0.00%)
Jan 22, 2019 0.2050 0.2100 0.1900 0.2050 80,798 +0.00(+2.50%)
Jan 21, 2019 0.2100 0.2100 0.1900 0.2000 200,787 -0.02(-9.09%)
Jan 18, 2019 0.2200 0.2300 0.2100 0.2200 97,876 -0.01(-4.35%)
Jan 17, 2019 0.2350 0.2400 0.2250 0.2300 71,491 -0.01(-6.12%)
Jan 16, 2019 0.2500 0.2500 0.2350 0.2450 24,242 -0.01(-2.00%)
Jan 15, 2019 0.2350 0.2500 0.2300 0.2500 32,300 +0.00(+0.00%)
Jan 14, 2019 0.2500 0.2500 0.2500 0.2500 48,100 +0.00(+0.00%)
Jan 11, 2019 0.2500 0.2500 0.2350 0.2500 74,900 -0.02(-5.66%)
Jan 10, 2019 0.2450 0.2650 0.2250 0.2650 171,839 +0.01(+3.92%)
Jan 08, 2019 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Jan 07, 2019 0.2600 0.2650 0.2450 0.2650 22,800 +0.00(+0.00%)
Jan 04, 2019 0.2650 0.2650 0.2500 0.2650 16,200 -0.01(-1.85%)
Jan 03, 2019 0.2600 0.2700 0.2600 0.2700 72,000 +0.02(+8.00%)
Jan 02, 2019 0.2450 0.2650 0.2450 0.2500 64,450 +0.01(+2.04%)
Dec 31, 2018 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Dec 28, 2018 0.2250 0.2500 0.2250 0.2500 174,647 +0.05(+25.00%)
Dec 27, 2018 0.1950 0.2050 0.1850 0.2000 152,050 +0.01(+2.56%)
Dec 24, 2018 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Dec 21, 2018 0.1850 0.1850 0.1650 0.1800 175,000 +0.00(+0.00%)
Dec 20, 2018 0.1900 0.1950 0.1800 0.1800 277,700 -0.02(-10.00%)
Dec 19, 2018 0.2000 0.2000 0.2000 0.2000 25,307 +0.01(+2.56%)
Dec 18, 2018 0.2050 0.2050 0.1950 0.1950 57,000 +0.00(+0.00%)
Dec 17, 2018 0.2100 0.2200 0.1950 0.1950 74,807 -0.01(-2.50%)
Dec 14, 2018 0.2000 0.2100 0.2000 0.2000 57,500 -0.01(-4.76%)
Dec 13, 2018 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Dec 12, 2018 0.2100 0.2100 0.2100 0.2100 39,500 +0.00(+0.00%)
Dec 11, 2018 0.2300 0.2300 0.2000 0.2100 102,570 +0.00(+0.00%)
Dec 10, 2018 0.2200 0.2300 0.2100 0.2100 60,000 -0.01(-4.55%)
Dec 07, 2018 0.1900 0.2200 0.1900 0.2200 14,327 +0.01(+4.76%)
Dec 06, 2018 0.1900 0.2100 0.1900 0.2100 29,300 +0.01(+5.00%)
Dec 05, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+5.26%)
Dec 04, 2018 0.2100 0.2300 0.1900 0.1900 133,500 -0.01(-7.32%)
Dec 03, 2018 0.2000 0.2050 0.1850 0.2050 86,325 +0.01(+7.89%)
Nov 30, 2018 0.1950 0.2050 0.1900 0.1900 65,500 -0.01(-7.32%)
Nov 29, 2018 0.2100 0.2100 0.2000 0.2050 33,500 -0.01(-2.38%)
Nov 28, 2018 0.2150 0.2150 0.2100 0.2100 38,300 -0.01(-2.33%)
Nov 27, 2018 0.2300 0.2350 0.2100 0.2150 157,000 -0.02(-8.51%)
Nov 26, 2018 0.2250 0.2350 0.2250 0.2350 1,000 +0.00(+2.17%)
Nov 23, 2018 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+2.22%)
Nov 22, 2018 0.2250 0.2250 0.2250 0.2250 14,500 +0.00(+0.00%)
Nov 21, 2018 0.2200 0.2250 0.2200 0.2250 15,500 +0.01(+2.27%)
Nov 20, 2018 0.2250 0.2300 0.2200 0.2200 39,000 -0.01(-2.22%)
Nov 19, 2018 0.2200 0.2250 0.2100 0.2250 29,000 -0.01(-2.17%)
Nov 16, 2018 0.2400 0.2400 0.2250 0.2300 30,700 +0.03(+12.20%)
Nov 15, 2018 0.2050 0.2050 0.2050 200 +0.00(+0.00%)
Nov 14, 2018 0.2050 0.2150 0.2050 0.2050 30,840 +0.01(+7.89%)
Nov 13, 2018 0.2100 0.2100 0.1900 0.1900 89,900 -0.02(-11.63%)
Nov 12, 2018 0.2300 0.2300 0.2100 0.2150 234,920 -0.02(-6.52%)
Nov 09, 2018 0.2300 0.2300 0.2300 0.2300 8,500 +0.00(+0.00%)
Nov 08, 2018 0.2350 0.2350 0.2300 0.2300 28,500 -0.00(-2.13%)
Nov 07, 2018 0.2350 0.2350 0.2300 0.2350 58,500 -0.01(-2.08%)
Nov 06, 2018 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Nov 05, 2018 0.2400 0.2500 0.2350 0.2400 47,500 -0.01(-2.04%)
Nov 02, 2018 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+2.08%)
Nov 01, 2018 0.2500 0.2500 0.2400 0.2400 7,000 +0.00(+0.00%)
Oct 31, 2018 0.2550 0.2750 0.2350 0.2400 71,700 -0.02(-5.88%)
Oct 30, 2018 0.2600 0.2600 0.2550 0.2550 4,000 -0.02(-7.27%)
Oct 29, 2018 0.2800 0.3150 0.2750 0.2750 29,500 -0.04(-12.70%)
Oct 25, 2018 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Oct 24, 2018 0.3000 0.3150 0.3000 0.3150 13,500 +0.00(+0.00%)
Oct 23, 2018 0.3100 0.3150 0.3100 0.3150 34,500 +0.03(+8.62%)
Oct 22, 2018 0.2800 0.3050 0.2800 0.2900 8,000 +0.01(+5.45%)
Oct 19, 2018 0.3100 0.3100 0.2750 0.2750 98,200 -0.02(-6.78%)
Oct 18, 2018 0.3100 0.3100 0.2950 0.2950 24,500 -0.01(-3.28%)
Oct 17, 2018 0.3150 0.3150 0.3050 0.3050 33,500 -0.01(-3.17%)
Oct 16, 2018 0.3150 0.3200 0.3100 0.3150 68,800 +0.00(+0.00%)
Oct 15, 2018 0.3150 0.3150 0.3000 0.3150 93,999 +0.02(+6.78%)
Oct 12, 2018 0.2550 0.2950 0.2550 0.2950 85,000 +0.03(+11.32%)
Oct 09, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 05, 2018 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Oct 04, 2018 0.2800 0.2800 0.2550 0.2550 26,000 -0.02(-7.27%)
Oct 03, 2018 0.2750 0.2750 0.2750 0.2750 1,000 +0.03(+10.00%)
Oct 02, 2018 0.2500 0.2750 0.2500 0.2500 9,318 +0.02(+6.38%)
Oct 01, 2018 0.2500 0.2500 0.2350 0.2350 16,000 -0.02(-6.00%)
Sep 28, 2018 0.2550 0.2550 0.2400 0.2500 12,000 +0.01(+2.04%)
Sep 27, 2018 0.2450 0.2700 0.2300 0.2450 62,300 +0.00(+0.00%)
Sep 26, 2018 0.2600 0.2700 0.2450 0.2450 84,500 -0.02(-5.77%)
Sep 25, 2018 0.2700 0.2700 0.2600 0.2600 26,000 -0.03(-10.34%)
Sep 24, 2018 0.2700 0.2900 0.2700 0.2900 48,300 +0.03(+11.54%)
Sep 21, 2018 0.2650 0.2750 0.2600 0.2600 21,500 -0.02(-5.45%)
Sep 20, 2018 0.2750 0.2750 0.2750 0.2750 3,000 +0.00(+0.00%)
Sep 19, 2018 0.2750 0.2900 0.2750 0.2750 99,948 +0.03(+10.00%)
Sep 18, 2018 0.2850 0.2850 0.2500 0.2500 52,100 -0.03(-10.71%)
Sep 17, 2018 0.2500 0.2950 0.2500 0.2800 72,800 +0.03(+9.80%)
Sep 14, 2018 0.2500 0.2550 0.2500 0.2550 34,000 +0.02(+8.51%)
Sep 13, 2018 0.2900 0.2900 0.2350 0.2350 91,832 -0.03(-9.62%)
Sep 12, 2018 0.2550 0.2600 0.2550 0.2600 14,500 +0.01(+1.96%)
Sep 11, 2018 0.2400 0.2550 0.2400 0.2550 20,000 -0.01(-3.77%)
Sep 10, 2018 0.2650 0.2650 0.2400 0.2650 31,500 +0.02(+6.00%)
Sep 07, 2018 0.2350 0.2500 0.2300 0.2500 47,500 +0.00(+0.00%)
Sep 06, 2018 0.2500 0.2550 0.2400 0.2500 5,500 +0.00(+0.00%)
Sep 05, 2018 0.2400 0.2500 0.2350 0.2500 56,000 +0.01(+4.17%)
Sep 04, 2018 0.2350 0.2400 0.2350 0.2400 24,550 +0.01(+2.13%)
Aug 31, 2018 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Aug 30, 2018 0.2400 0.2400 0.2200 0.2200 29,500 -0.01(-4.35%)
Aug 29, 2018 0.2400 0.2400 0.2300 0.2300 35,300 +0.00(+0.00%)
Aug 28, 2018 0.2550 0.2550 0.2300 0.2300 51,000 -0.01(-4.17%)
Aug 27, 2018 0.2400 0.2400 0.2300 0.2400 99,067 +0.00(+0.00%)
Aug 24, 2018 0.2400 0.2650 0.2400 0.2400 27,144 -0.01(-4.00%)
Aug 23, 2018 0.2650 0.2650 0.2500 0.2500 13,100 -0.02(-5.66%)
Aug 22, 2018 0.2400 0.2650 0.2400 0.2650 26,100 +0.02(+8.16%)
Aug 21, 2018 0.2500 0.2500 0.2450 0.2450 3,000 -0.01(-3.92%)
Aug 20, 2018 0.2450 0.2550 0.2450 0.2550 5,000 -0.01(-3.77%)
Aug 17, 2018 0.2500 0.2650 0.2300 0.2650 135,500 +0.01(+3.92%)
Aug 16, 2018 0.2700 0.2700 0.2500 0.2550 9,100 +0.02(+8.51%)
Aug 15, 2018 0.2400 0.2500 0.2350 0.2350 64,100 -0.03(-11.32%)
Aug 14, 2018 0.2500 0.2650 0.2500 0.2650 5,500 +0.02(+6.00%)
Aug 13, 2018 0.2500 0.2500 0.2450 0.2500 13,000 -0.01(-3.85%)
Aug 10, 2018 0.2600 0.2600 0.2500 0.2600 27,139 +0.00(+0.00%)
Aug 09, 2018 0.2700 0.2700 0.2600 0.2600 24,333 -0.02(-5.45%)
Aug 08, 2018 0.2750 0.2750 0.2750 0.2750 2,500 +0.00(+0.00%)
Aug 07, 2018 0.2650 0.2800 0.2600 0.2750 12,000 +0.03(+10.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 02, 2018 0.2600 0.2600 0.2600 0.2600 6,000 +0.01(+1.96%)
Aug 01, 2018 0.2500 0.2800 0.2400 0.2550 61,500 +0.01(+4.08%)
Jul 31, 2018 0.2400 0.2450 0.2400 0.2450 25,000 +0.01(+4.26%)
Jul 30, 2018 0.2500 0.2500 0.2300 0.2350 45,800 -0.03(-9.62%)
Jul 27, 2018 0.2600 0.2600 0.2300 0.2600 162,500 +0.00(+0.00%)
Jul 26, 2018 0.2650 0.2650 0.2600 0.2600 21,500 +0.00(+0.00%)
Jul 25, 2018 0.2700 0.2700 0.2600 0.2600 35,000 -0.04(-13.33%)
Jul 24, 2018 0.2950 0.3000 0.2950 0.3000 9,500 +0.04(+17.65%)
Jul 23, 2018 0.2500 0.2550 0.2450 0.2550 26,500 -0.01(-1.92%)
Jul 20, 2018 0.2600 0.2600 0.2600 0.2600 4,000 +0.02(+6.12%)
Jul 19, 2018 0.2600 0.2600 0.2450 0.2450 20,000 -0.02(-7.55%)
Jul 18, 2018 0.2500 0.2650 0.2500 0.2650 16,100 +0.01(+3.92%)
Jul 17, 2018 0.2800 0.2800 0.2350 0.2550 99,500 +0.00(+0.00%)
Jul 16, 2018 0.2650 0.2850 0.2550 0.2550 53,460 -0.01(-3.77%)
Jul 13, 2018 0.2650 0.2650 0.2650 0.2650 1,100 -0.02(-5.36%)
Jul 12, 2018 0.2700 0.2800 0.2700 0.2800 13,000 +0.01(+3.70%)
Jul 11, 2018 0.2950 0.3100 0.2700 0.2700 72,762 -0.01(-5.26%)
Jul 10, 2018 0.2850 0.2850 0.2850 0.2850 15,500 -0.01(-3.39%)
Jul 09, 2018 0.2950 0.3000 0.2950 0.2950 20,300 +0.01(+1.72%)
Jul 06, 2018 0.2800 0.2900 0.2800 0.2900 37,645 +0.02(+7.41%)
Jul 05, 2018 0.2700 0.2700 0.2700 0.2700 16,000 -0.01(-3.57%)
Jul 04, 2018 0.2900 0.2900 0.2800 0.2800 30,210 -0.00(-1.75%)
Jul 03, 2018 0.2700 0.3000 0.2700 0.2850 21,300 -0.01(-1.72%)
Jun 29, 2018 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jun 28, 2018 0.2800 0.2950 0.2650 0.2950 118,700 +0.02(+9.26%)
Jun 27, 2018 0.3200 0.3200 0.2600 0.2700 330,338 -0.05(-15.62%)
Jun 26, 2018 0.3200 0.3200 0.3200 0.3200 18,500 +0.00(+0.00%)
Jun 25, 2018 0.3100 0.3200 0.2900 0.3200 88,960 +0.00(+0.00%)
Jun 22, 2018 0.3300 0.3300 0.3200 0.3200 18,890 +0.01(+1.59%)
Jun 21, 2018 0.3250 0.3400 0.3150 0.3150 33,500 -0.02(-4.55%)
Jun 20, 2018 0.3450 0.3450 0.3300 0.3300 15,000 -0.01(-1.49%)
Jun 19, 2018 0.3400 0.3500 0.3350 0.3350 63,795 -0.01(-1.47%)
Jun 18, 2018 0.3200 0.3450 0.3150 0.3400 36,300 -0.01(-2.86%)
Jun 15, 2018 0.3500 0.3350 0.3500 40,000 -0.01(-1.41%)
Jun 14, 2018 0.3800 0.3800 0.3500 0.3550 149,600 +0.01(+4.41%)
Jun 12, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 11, 2018 0.3300 0.3400 0.3200 0.3400 23,900 +0.01(+3.03%)
Jun 08, 2018 0.3000 0.3300 0.3000 0.3300 31,700 +0.03(+10.00%)
Jun 06, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 05, 2018 0.3050 0.3050 0.3000 0.3000 15,500 +0.01(+1.69%)
Jun 04, 2018 0.3000 0.3050 0.2950 0.2950 124,000 -0.01(-1.67%)
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.