Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kodiak Copper Corp.
(TSV:
DVI
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
0.2750
0.2900
0.2750
0.2800
266,350
+0.01(+1.82%)
May 30, 2017
0.2800
0.2800
0.2750
0.2750
18,500
-0.01(-3.51%)
May 29, 2017
0.2850
0.2850
0.2850
0.2850
3,500
+0.01(+3.64%)
May 26, 2017
0.2750
0.2800
0.2700
0.2750
50,600
+0.00(+0.00%)
May 25, 2017
0.2750
0.2750
0.2700
0.2750
48,000
+0.01(+1.85%)
May 24, 2017
0.2850
0.2850
0.2700
0.2700
84,000
-0.01(-3.57%)
May 23, 2017
0.3100
0.3100
0.2800
0.2800
313,000
-0.04(-13.85%)
May 19, 2017
0.3000
0.3250
0.2900
0.3250
241,450
+0.04(+14.04%)
May 18, 2017
0.2900
0.2900
0.2850
0.2850
54,000
-0.02(-6.56%)
May 17, 2017
0.2750
0.3050
0.2750
0.3050
356,462
+0.03(+10.91%)
May 16, 2017
0.2800
0.2900
0.2750
0.2750
107,685
+0.00(+0.00%)
May 15, 2017
0.3050
0.3050
0.2750
0.2750
324,000
-0.01(-5.17%)
May 12, 2017
0.2800
0.3450
0.2700
0.2900
160,437
+0.02(+9.43%)
May 11, 2017
0.2600
0.3200
0.2600
0.2650
570,701
+0.02(+6.00%)
May 10, 2017
0.2500
0.2500
0.2500
0.2500
1,250
+0.00(+0.00%)
May 09, 2017
0.2500
0.2500
0.2500
0.2500
8,000
-0.01(-1.96%)
May 08, 2017
0.2600
0.2600
0.2550
0.2550
27,500
+0.01(+2.00%)
May 05, 2017
0.2550
0.2550
0.2500
0.2500
72,000
-0.01(-1.96%)
May 04, 2017
0.2600
0.2600
0.2550
0.2550
26,000
-0.02(-5.56%)
May 03, 2017
0.2700
0.2700
0.2650
0.2700
23,003
+0.00(+0.00%)
May 02, 2017
0.2800
0.2800
0.2550
0.2700
88,600
-0.01(-3.57%)
May 01, 2017
0.2700
0.2900
0.2650
0.2800
57,000
-0.01(-3.45%)
Apr 28, 2017
0.2800
0.2900
0.2800
0.2900
23,500
+0.01(+1.75%)
Apr 27, 2017
0.2950
0.2950
0.2850
0.2850
3,000
-0.01(-1.72%)
Apr 26, 2017
0.2900
0.2900
0.2900
0.2900
10,000
-0.01(-3.33%)
Apr 25, 2017
0.3000
0.3000
0.3000
0.3000
11,000
+0.00(+0.00%)
Apr 24, 2017
0.3000
0.3000
0.2950
0.3000
17,000
-0.01(-1.64%)
Apr 21, 2017
0.3050
0.3050
0.3000
0.3050
30,000
+0.01(+1.67%)
Apr 20, 2017
0.3300
0.3300
0.2900
0.3000
95,700
-0.03(-9.09%)
Apr 19, 2017
0.3300
0.3300
0.3300
0.3300
10,000
+0.00(+0.00%)
Apr 18, 2017
0.3350
0.3400
0.3300
0.3300
71,500
-0.01(-2.94%)
Apr 17, 2017
0.3400
0.3500
0.3400
0.3400
59,000
+0.00(+0.00%)
Apr 13, 2017
0.3500
0.3500
0.3400
0.3400
18,015
+0.00(+0.00%)
Apr 12, 2017
0.3500
0.3500
0.3400
0.3400
59,000
-0.01(-2.86%)
Apr 11, 2017
0.3400
0.3500
0.3400
0.3500
27,500
+0.01(+2.94%)
Apr 10, 2017
0.3550
0.3550
0.3400
0.3400
148,000
-0.00(-1.45%)
Apr 07, 2017
0.3350
0.3450
0.3350
0.3450
13,500
+0.00(+1.47%)
Apr 06, 2017
0.3350
0.3500
0.3350
0.3400
146,500
-0.01(-2.86%)
Apr 05, 2017
0.3500
0.3500
0.3450
0.3500
83,167
+0.00(+0.00%)
Apr 04, 2017
0.3500
0.3550
0.3450
0.3500
16,000
+0.01(+2.94%)
Apr 03, 2017
0.3500
0.3500
0.3400
0.3400
36,625
-0.01(-2.86%)
Mar 31, 2017
0.3450
0.3500
0.3450
0.3500
33,420
+0.00(+0.00%)
Mar 30, 2017
0.3500
0.3500
0.3450
0.3500
22,425
+0.00(+0.00%)
Mar 29, 2017
0.3650
0.3650
0.3400
0.3500
144,700
+0.00(+0.00%)
Mar 28, 2017
0.3500
0.3500
0.3500
0.3500
34,000
-0.01(-2.78%)
Mar 27, 2017
0.3600
0.3900
0.3600
0.3600
13,050
-0.01(-2.70%)
Mar 24, 2017
0.3500
0.3700
0.3500
0.3700
32,500
+0.01(+2.78%)
Mar 23, 2017
0.3650
0.3650
0.3500
0.3600
26,500
+0.01(+2.86%)
Mar 22, 2017
0.3500
0.3500
0.3500
0.3500
146,867
-0.01(-1.41%)
Mar 21, 2017
0.3700
0.3700
0.3550
0.3550
38,710
-0.02(-4.05%)
Mar 20, 2017
0.3800
0.3800
0.3700
0.3700
108,500
+0.00(+0.00%)
Mar 17, 2017
0.3900
0.4150
0.3700
0.3700
490,300
-0.03(-7.50%)
Mar 16, 2017
0.4100
0.4150
0.3800
0.4000
137,450
-0.01(-2.44%)
Mar 15, 2017
0.3600
0.4200
0.3500
0.4100
263,200
+0.05(+13.89%)
Mar 14, 2017
0.3800
0.3800
0.3600
0.3600
35,800
-0.01(-2.70%)
Mar 13, 2017
0.3800
0.3800
0.3700
0.3700
32,500
-0.01(-2.63%)
Mar 10, 2017
0.3500
0.3800
0.3500
0.3800
101,295
+0.04(+11.76%)
Mar 09, 2017
0.3750
0.3750
0.3400
0.3400
110,500
-0.01(-2.86%)
Mar 08, 2017
0.3500
0.3500
0.3500
0.3500
30,000
-0.01(-2.78%)
Mar 07, 2017
0.3500
0.3750
0.3500
0.3600
63,750
+0.02(+4.35%)
Mar 06, 2017
0.3600
0.3600
0.3450
0.3450
147,000
-0.02(-4.17%)
Mar 03, 2017
0.3700
0.3700
0.3500
0.3600
58,500
+0.01(+2.86%)
Mar 02, 2017
0.3650
0.3750
0.3500
0.3500
84,400
-0.02(-4.11%)
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
.