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

Avino Silver & Gold (TSX: ASM )

0.9800 -0.0200 (-2.00%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 1, 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 28, 2020 0.5100 0.5700 0.4500 0.5300 55,600 -0.07(-11.67%)
Feb 27, 2020 0.6600 0.6600 0.5500 0.6000 102,500 -0.06(-9.09%)
Feb 26, 2020 0.6500 0.6600 0.6400 0.6600 42,900 +0.02(+3.13%)
Feb 25, 2020 0.7000 0.7000 0.6400 0.6400 94,763 -0.05(-7.25%)
Feb 24, 2020 0.7200 0.7500 0.6900 0.6900 43,791 -0.01(-1.43%)
Feb 21, 2020 0.7300 0.7300 0.7000 0.7000 17,441 +0.03(+4.48%)
Feb 20, 2020 0.7100 0.7100 0.6700 0.6700 52,070 -0.05(-6.94%)
Feb 19, 2020 0.7200 0.7300 0.7200 0.7200 23,950 +0.00(+0.00%)
Feb 18, 2020 0.6900 0.7200 0.6700 0.7200 91,800 +0.05(+7.46%)
Feb 14, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 13, 2020 0.6600 0.6700 0.6600 0.6700 5,550 +0.01(+1.52%)
Feb 12, 2020 0.6600 0.6600 0.6600 0.6600 4,542 -0.01(-1.49%)
Feb 11, 2020 0.6700 0.6700 0.6600 0.6700 18,500 +0.00(+0.00%)
Feb 10, 2020 0.6900 0.6900 0.6700 0.6700 21,778 -0.03(-4.29%)
Feb 07, 2020 0.6900 0.7000 0.6900 0.7000 35,926 +0.01(+1.45%)
Feb 06, 2020 0.6900 0.6900 0.6900 0.6900 1,500 -0.01(-1.43%)
Feb 05, 2020 0.7000 0.7200 0.7000 0.7000 9,500 +0.01(+1.45%)
Feb 04, 2020 0.7200 0.7200 0.6800 0.6900 19,826 -0.03(-4.17%)
Feb 03, 2020 0.7200 0.7300 0.7100 0.7200 58,500 -0.01(-1.37%)
Jan 31, 2020 0.7000 0.7300 0.7000 0.7300 15,400 +0.02(+2.82%)
Jan 30, 2020 0.7100 0.7100 0.7100 0.7100 15,000 +0.03(+4.41%)
Jan 29, 2020 0.7000 0.7000 0.6700 0.6800 39,466 -0.01(-1.45%)
Jan 28, 2020 0.6900 0.6900 0.6900 0.6900 1,502 -0.01(-1.43%)
Jan 27, 2020 0.7000 0.7200 0.6900 0.7000 105,100 +0.01(+1.45%)
Jan 24, 2020 0.6800 0.6900 0.6800 0.6900 31,040 +0.00(+0.00%)
Jan 23, 2020 0.6700 0.6900 0.6600 0.6900 74,000 +0.01(+1.47%)
Jan 22, 2020 0.6800 0.6800 0.6700 0.6800 37,530 +0.00(+0.00%)
Jan 21, 2020 0.6500 0.6800 0.6500 0.6800 38,600 +0.04(+6.25%)
Jan 20, 2020 0.6600 0.6600 0.6400 0.6400 36,200 -0.03(-4.48%)
Jan 17, 2020 0.6700 0.6800 0.6500 0.6700 67,020 -0.01(-1.47%)
Jan 16, 2020 0.6700 0.7000 0.6700 0.6800 70,280 -0.02(-2.86%)
Jan 15, 2020 0.6900 0.7400 0.6900 0.7000 50,000 +0.00(+0.00%)
Jan 14, 2020 0.7100 0.7100 0.6900 0.7000 22,800 -0.02(-2.78%)
Jan 13, 2020 0.7200 0.7300 0.7200 0.7200 49,098 -0.01(-1.37%)
Jan 10, 2020 0.7200 0.7300 0.7000 0.7300 50,742 +0.01(+1.39%)
Jan 09, 2020 0.7400 0.7500 0.7200 0.7200 74,897 -0.03(-4.00%)
Jan 08, 2020 0.7600 0.7700 0.7500 0.7500 14,350 -0.03(-3.85%)
Jan 07, 2020 0.7600 0.7800 0.7600 0.7800 17,957 +0.00(+0.00%)
Jan 06, 2020 0.8500 0.8500 0.7500 0.7800 33,353 -0.05(-6.02%)
Jan 03, 2020 0.8400 0.8400 0.8200 0.8300 22,200 +0.02(+2.47%)
Jan 02, 2020 0.7700 0.8200 0.7700 0.8100 43,178 +0.06(+8.00%)
Dec 31, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 30, 2019 0.7400 0.7600 0.7400 0.7500 61,789 +0.03(+4.17%)
Dec 27, 2019 0.7300 0.7500 0.7100 0.7200 116,351 +0.02(+2.86%)
Dec 24, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 23, 2019 0.6500 0.7000 0.6500 0.7000 23,550 +0.03(+4.48%)
Dec 20, 2019 0.7000 0.7000 0.6600 0.6700 16,000 -0.02(-2.90%)
Dec 19, 2019 0.6800 0.6900 0.6700 0.6900 68,980 -0.01(-1.43%)
Dec 18, 2019 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
Dec 17, 2019 0.7000 0.7100 0.6800 0.7000 16,270 +0.00(+0.00%)
Dec 16, 2019 0.7100 0.7200 0.7000 0.7000 36,100 -0.01(-1.41%)
Dec 13, 2019 0.6900 0.7100 0.6900 0.7100 23,000 +0.00(+0.00%)
Dec 12, 2019 0.7200 0.7200 0.6800 0.7100 68,515 +0.00(+0.00%)
Dec 11, 2019 0.6900 0.7200 0.6900 0.7100 48,510 +0.01(+1.43%)
Dec 10, 2019 0.6900 0.7100 0.6900 0.7000 12,060 +0.00(+0.00%)
Dec 09, 2019 0.6800 0.7100 0.6800 0.7000 19,485 +0.00(+0.00%)
Dec 06, 2019 0.7400 0.7500 0.6900 0.7000 55,560 -0.05(-6.67%)
Dec 05, 2019 0.7400 0.7700 0.7300 0.7500 84,283 +0.01(+1.35%)
Dec 04, 2019 0.7200 0.7500 0.7200 0.7400 21,000 -0.01(-1.33%)
Dec 03, 2019 0.7100 0.7500 0.7100 0.7500 30,545 +0.05(+7.14%)
Dec 02, 2019 0.7000 0.7000 0.6800 0.7000 34,410 -0.01(-1.41%)
Nov 29, 2019 0.7100 0.7100 0.7100 0.7100 1,500 +0.01(+1.43%)
Nov 28, 2019 0.7000 0.7000 0.7000 0.7000 1,100 +0.02(+2.94%)
Nov 27, 2019 0.6900 0.6900 0.6800 0.6800 1,900 -0.01(-1.45%)
Nov 26, 2019 0.6800 0.6900 0.6600 0.6900 15,000 +0.00(+0.00%)
Nov 25, 2019 0.7000 0.7300 0.6800 0.6900 16,155 +0.01(+1.47%)
Nov 22, 2019 0.6800 0.6800 0.6800 0.6800 2,100 -0.01(-1.45%)
Nov 21, 2019 0.6500 0.7000 0.6500 0.6900 85,660 +0.00(+0.00%)
Nov 20, 2019 0.6900 0.7100 0.6800 0.6900 54,755 -0.01(-1.43%)
Nov 19, 2019 0.6500 0.7000 0.6500 0.7000 31,200 +0.04(+6.06%)
Nov 18, 2019 0.6600 0.6600 0.6600 0.6600 5,282 +0.01(+1.54%)
Nov 15, 2019 0.6500 0.6500 0.6500 0.6500 13,397 +0.00(+0.00%)
Nov 14, 2019 0.6500 0.6600 0.6500 0.6500 5,651 -0.01(-1.52%)
Nov 13, 2019 0.6600 0.6700 0.6500 0.6600 12,530 +0.02(+3.13%)
Nov 12, 2019 0.6600 0.6600 0.6400 0.6400 66,220 -0.02(-3.03%)
Nov 11, 2019 0.6600 0.6700 0.6600 0.6600 74,985 +0.00(+0.00%)
Nov 08, 2019 0.6400 0.6700 0.6400 0.6600 135,955 +0.00(+0.00%)
Nov 07, 2019 0.6700 0.6700 0.6500 0.6600 29,659 -0.02(-2.94%)
Nov 06, 2019 0.6500 0.6800 0.6500 0.6800 33,600 +0.03(+4.62%)
Nov 05, 2019 0.7000 0.7000 0.6500 0.6500 79,225 -0.06(-8.45%)
Nov 04, 2019 0.7000 0.7100 0.6800 0.7100 28,500 -0.02(-2.74%)
Nov 01, 2019 0.7300 0.7300 0.7300 0.7300 3,400 -0.01(-1.35%)
Oct 31, 2019 0.7500 0.7500 0.7400 0.7400 62,621 -0.02(-2.63%)
Oct 30, 2019 0.7300 0.7700 0.7300 0.7600 43,122 +0.09(+13.43%)
Oct 29, 2019 0.7400 0.7500 0.6700 0.6700 15,680 -0.07(-9.46%)
Oct 28, 2019 0.7800 0.7900 0.7400 0.7400 54,405 -0.01(-1.33%)
Oct 25, 2019 0.7000 0.7500 0.7000 0.7500 67,614 +0.06(+8.70%)
Oct 24, 2019 0.6600 0.6900 0.6500 0.6900 65,689 +0.03(+4.55%)
Oct 23, 2019 0.6500 0.6600 0.6500 0.6600 8,220 -0.01(-1.49%)
Oct 22, 2019 0.6400 0.6700 0.6400 0.6700 35,179 +0.02(+3.08%)
Oct 21, 2019 0.6700 0.6800 0.6400 0.6500 23,057 -0.02(-2.99%)
Oct 18, 2019 0.6400 0.6700 0.6400 0.6700 8,525 +0.03(+4.69%)
Oct 17, 2019 0.6400 0.6600 0.6400 0.6400 21,127 +0.01(+1.59%)
Oct 16, 2019 0.6500 0.6800 0.6300 0.6300 17,700 -0.04(-5.97%)
Oct 15, 2019 0.7300 0.7300 0.6700 0.6700 55,730 -0.05(-6.94%)
Oct 11, 2019 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Oct 10, 2019 0.7500 0.7600 0.7300 0.7400 5,500 -0.01(-1.33%)
Oct 09, 2019 0.7500 0.7500 0.7500 0.7500 3,000 -0.01(-1.32%)
Oct 08, 2019 0.7700 0.7700 0.7600 0.7600 21,979 +0.00(+0.00%)
Oct 07, 2019 0.7800 0.7800 0.7500 0.7600 17,696 +0.01(+1.33%)
Oct 04, 2019 0.7500 0.7500 0.7500 0.7500 3,100 -0.02(-2.60%)
Oct 03, 2019 0.7700 0.7800 0.7700 0.7700 6,515 +0.02(+2.67%)
Oct 02, 2019 0.7900 0.7900 0.7200 0.7500 73,500 -0.01(-1.32%)
Oct 01, 2019 0.7800 0.8000 0.7600 0.7600 19,330 -0.02(-2.56%)
Sep 30, 2019 0.7900 0.8200 0.7600 0.7800 33,352 -0.04(-4.88%)
Sep 27, 2019 0.8300 0.8300 0.8100 0.8200 108,222 -0.01(-1.20%)
Sep 26, 2019 0.8200 0.8400 0.8200 0.8300 28,200 +0.00(+0.00%)
Sep 25, 2019 0.8600 0.8700 0.8200 0.8300 35,047 -0.02(-2.35%)
Sep 24, 2019 0.8800 0.8800 0.8400 0.8500 13,800 +0.00(+0.00%)
Sep 23, 2019 0.8200 0.9000 0.8200 0.8500 129,660 +0.04(+4.94%)
Sep 20, 2019 0.8000 0.8100 0.8000 0.8100 11,304 +0.00(+0.00%)
Sep 19, 2019 0.8100 0.8100 0.8000 0.8100 17,519 +0.00(+0.00%)
Sep 18, 2019 0.8100 0.8200 0.8000 0.8100 27,816 +0.00(+0.00%)
Sep 17, 2019 0.8300 0.8300 0.8100 0.8100 10,961 -0.01(-1.22%)
Sep 16, 2019 0.8100 0.8200 0.7900 0.8200 37,511 +0.01(+1.23%)
Sep 13, 2019 0.8300 0.8300 0.7800 0.8100 21,013 +0.02(+2.53%)
Sep 12, 2019 0.8300 0.8600 0.7900 0.7900 44,652 +0.00(+0.00%)
Sep 11, 2019 0.7700 0.8000 0.7700 0.7900 53,883 +0.02(+2.60%)
Sep 10, 2019 0.8000 0.8100 0.7600 0.7700 45,000 +0.00(+0.00%)
Sep 09, 2019 0.8400 0.8400 0.7600 0.7700 87,061 -0.04(-4.94%)
Sep 06, 2019 0.8700 0.8700 0.8000 0.8100 96,808 -0.06(-6.90%)
Sep 05, 2019 0.9000 0.9000 0.8400 0.8700 91,430 -0.03(-3.33%)
Sep 04, 2019 0.9100 0.9300 0.8900 0.9000 85,831 +0.00(+0.00%)
Sep 03, 2019 0.9000 0.9200 0.8800 0.9000 193,670 +0.02(+2.27%)
Aug 30, 2019 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Aug 29, 2019 0.9300 0.9300 0.8500 0.8700 134,834 -0.02(-2.25%)
Aug 28, 2019 0.8800 0.9300 0.8600 0.8900 176,313 +0.02(+2.30%)
Aug 27, 2019 0.8900 0.9200 0.8700 0.8700 155,634 -0.01(-1.14%)
Aug 26, 2019 0.8900 0.9200 0.8600 0.8800 77,657 +0.02(+2.33%)
Aug 23, 2019 0.8400 0.9400 0.8200 0.8600 169,671 +0.05(+6.17%)
Aug 22, 2019 0.7900 0.8300 0.7900 0.8100 65,525 +0.02(+2.53%)
Aug 21, 2019 0.8400 0.8400 0.7900 0.7900 103,339 -0.03(-3.66%)
Aug 20, 2019 0.8300 0.8800 0.8000 0.8200 234,227 -0.01(-1.20%)
Aug 19, 2019 0.8000 0.8500 0.8000 0.8300 88,423 +0.00(+0.00%)
Aug 16, 2019 0.8700 0.8800 0.8300 0.8300 59,420 -0.04(-4.60%)
Aug 15, 2019 0.9000 0.9000 0.8700 0.8700 56,498 -0.01(-1.14%)
Aug 14, 2019 0.9100 0.9300 0.8800 0.8800 224,214 +0.03(+3.53%)
Aug 13, 2019 0.9300 0.9300 0.8500 0.8500 103,521 -0.08(-8.60%)
Aug 12, 2019 0.9400 0.9400 0.9000 0.9300 135,555 +0.01(+1.09%)
Aug 09, 2019 1.030 1.030 0.9200 0.9200 67,851 -0.05(-5.15%)
Aug 08, 2019 1.020 1.020 0.9500 0.9700 80,768 -0.01(-1.02%)
Aug 07, 2019 1.010 1.020 0.9600 0.9800 74,957 +0.05(+5.38%)
Aug 06, 2019 0.9500 1.000 0.9200 0.9300 182,082 +0.03(+3.33%)
Aug 02, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 01, 2019 0.9100 0.9300 0.8900 0.9000 68,613 -0.04(-4.26%)
Jul 31, 2019 1.000 1.010 0.9300 0.9400 58,260 -0.07(-6.93%)
Jul 30, 2019 0.9500 1.020 0.9400 1.010 45,521 +0.07(+7.45%)
Jul 29, 2019 0.9900 1.010 0.9200 0.9400 38,092 -0.04(-4.08%)
Jul 26, 2019 1.060 1.070 0.9800 0.9800 77,410 -0.06(-5.77%)
Jul 25, 2019 0.9800 1.050 0.9300 1.040 470,475 -0.02(-1.89%)
Jul 24, 2019 0.9300 1.060 0.9200 1.060 120,909 +0.15(+16.48%)
Jul 23, 2019 0.9300 0.9300 0.8800 0.9100 27,086 +0.00(+0.00%)
Jul 22, 2019 0.9000 0.9100 0.8500 0.9100 54,745 +0.00(+0.00%)
Jul 19, 2019 0.9500 0.9800 0.8100 0.9100 168,789 -0.04(-4.21%)
Jul 18, 2019 0.8600 0.9500 0.8500 0.9500 186,627 +0.11(+13.10%)
Jul 17, 2019 0.7500 0.8400 0.7500 0.8400 177,912 +0.07(+9.09%)
Jul 16, 2019 0.7200 0.7700 0.7200 0.7700 49,800 +0.08(+11.59%)
Jul 15, 2019 0.7500 0.7500 0.6800 0.6900 31,369 +0.01(+1.47%)
Jul 12, 2019 0.7100 0.7200 0.6800 0.6800 25,789 -0.03(-4.23%)
Jul 11, 2019 0.7300 0.7300 0.7100 0.7100 20,675 -0.01(-1.39%)
Jul 10, 2019 0.7300 0.7500 0.7200 0.7200 42,182 -0.02(-2.70%)
Jul 09, 2019 0.7300 0.7400 0.7000 0.7400 20,476 +0.00(+0.00%)
Jul 08, 2019 0.7700 0.7700 0.7400 0.7400 14,063 -0.01(-1.33%)
Jul 05, 2019 0.7700 0.7800 0.7500 0.7500 47,126 -0.04(-5.06%)
Jul 04, 2019 0.7800 0.8000 0.7800 0.7900 53,920 +0.03(+3.95%)
Jul 03, 2019 0.7500 0.7800 0.7400 0.7600 93,367 +0.03(+4.11%)
Jul 02, 2019 0.7400 0.7500 0.7300 0.7300 15,891 -0.01(-1.35%)
Jun 28, 2019 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jun 27, 2019 0.7300 0.7400 0.7300 0.7400 21,500 +0.01(+1.37%)
Jun 26, 2019 0.7400 0.7600 0.7300 0.7300 17,541 +0.00(+0.00%)
Jun 25, 2019 0.7300 0.7600 0.7200 0.7300 25,194 +0.00(+0.00%)
Jun 24, 2019 0.6800 0.7700 0.6800 0.7300 71,722 +0.04(+5.80%)
Jun 21, 2019 0.6700 0.6900 0.6700 0.6900 8,133 +0.02(+2.99%)
Jun 20, 2019 0.6500 0.6800 0.6400 0.6700 48,850 +0.04(+6.35%)
Jun 19, 2019 0.6200 0.6300 0.6000 0.6300 18,350 +0.01(+1.61%)
Jun 18, 2019 0.6900 0.6900 0.6200 0.6200 22,249 -0.05(-7.46%)
Jun 17, 2019 0.6500 0.6800 0.6500 0.6700 4,820 +0.01(+1.52%)
Jun 14, 2019 0.6700 0.6800 0.6500 0.6600 10,628 +0.00(+0.00%)
Jun 12, 2019 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 11, 2019 0.6600 0.6800 0.6500 0.6600 12,500 +0.02(+3.13%)
Jun 10, 2019 0.6600 0.6600 0.6400 0.6400 4,541 -0.05(-7.25%)
Jun 07, 2019 0.6900 0.6900 0.6800 0.6900 6,169 +0.01(+1.47%)
Jun 06, 2019 0.6900 0.7000 0.6700 0.6800 12,975 +0.01(+1.49%)
Jun 05, 2019 0.7200 0.7200 0.6700 0.6700 58,800 +0.01(+1.52%)
Jun 04, 2019 0.7000 0.7000 0.6300 0.6600 36,000 -0.02(-2.94%)
Jun 03, 2019 0.6300 0.6800 0.6300 0.6800 51,989 +0.08(+13.33%)
May 31, 2019 0.5700 0.6000 0.5700 0.6000 9,027 +0.05(+9.09%)
May 30, 2019 0.5500 0.5600 0.5300 0.5500 20,680 +0.00(+0.00%)
May 29, 2019 0.5700 0.5700 0.5500 0.5500 7,030 -0.02(-3.51%)
May 28, 2019 0.5800 0.5800 0.5500 0.5700 13,990 -0.03(-5.00%)
May 27, 2019 0.5900 0.6000 0.5900 0.6000 2,014 +0.03(+5.26%)
May 24, 2019 0.5700 0.5700 0.5700 0.5700 1,371 +0.00(+0.00%)
May 23, 2019 0.5800 0.6000 0.5700 0.5700 15,160 -0.01(-1.72%)
May 22, 2019 0.5700 0.5800 0.5600 0.5800 16,100 +0.01(+1.75%)
May 21, 2019 0.5800 0.5800 0.5500 0.5700 46,485 -0.02(-3.39%)
May 17, 2019 0.5900 0.5900 0.5900 0 -0.04(-6.35%)
May 16, 2019 0.6200 0.6400 0.6100 0.6300 10,499 +0.00(+0.00%)
May 15, 2019 0.6400 0.6500 0.6200 0.6300 4,500 -0.01(-1.56%)
May 14, 2019 0.6100 0.6400 0.6100 0.6400 29,500 +0.02(+3.23%)
May 13, 2019 0.6100 0.6300 0.5600 0.6200 62,679 -0.01(-1.59%)
May 10, 2019 0.6400 0.6600 0.6300 0.6300 36,450 +0.00(+0.00%)
May 09, 2019 0.6700 0.6800 0.6100 0.6300 67,735 -0.05(-7.35%)
May 08, 2019 0.7000 0.7300 0.6800 0.6800 21,350 -0.01(-1.45%)
May 07, 2019 0.7200 0.7200 0.6900 0.6900 38,050 -0.02(-2.82%)
May 06, 2019 0.7100 0.7200 0.7100 0.7100 2,500 +0.01(+1.43%)
May 03, 2019 0.6600 0.7100 0.6600 0.7000 34,079 +0.01(+1.45%)
May 02, 2019 0.7000 0.7000 0.6900 0.6900 38,500 -0.02(-2.82%)
May 01, 2019 0.7100 0.7100 0.7000 0.7100 12,500 -0.02(-2.74%)
Apr 30, 2019 0.7200 0.7300 0.7200 0.7300 4,000 +0.02(+2.82%)
Apr 29, 2019 0.7100 0.7300 0.7100 0.7100 7,950 -0.02(-2.74%)
Apr 26, 2019 0.7200 0.7300 0.7200 0.7300 12,553 +0.01(+1.39%)
Apr 25, 2019 0.7500 0.7500 0.7100 0.7200 12,200 +0.02(+2.86%)
Apr 24, 2019 0.7100 0.7100 0.7000 0.7000 6,700 +0.01(+1.45%)
Apr 23, 2019 0.7100 0.7100 0.6900 0.6900 48,992 -0.03(-4.17%)
Apr 22, 2019 0.7300 0.7400 0.7100 0.7200 12,869 -0.02(-2.70%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Apr 17, 2019 0.7400 0.7400 0.7300 0.7300 13,199 -0.01(-1.35%)
Apr 16, 2019 0.7300 0.7400 0.7300 0.7400 2,520 +0.00(+0.00%)
Apr 15, 2019 0.7200 0.7400 0.7200 0.7400 27,750 +0.00(+0.00%)
Apr 12, 2019 0.7600 0.7600 0.7400 0.7400 19,895 -0.02(-2.63%)
Apr 11, 2019 0.8000 0.8000 0.7600 0.7600 8,830 -0.03(-3.80%)
Apr 10, 2019 0.7600 0.8000 0.7600 0.7900 20,622 +0.00(+0.00%)
Apr 09, 2019 0.7700 0.8000 0.7700 0.7900 40,652 +0.02(+2.60%)
Apr 08, 2019 0.7700 0.7900 0.7700 0.7700 11,260 +0.01(+1.32%)
Apr 05, 2019 0.7500 0.7800 0.7500 0.7600 41,600 -0.01(-1.30%)
Apr 04, 2019 0.7800 0.7800 0.7700 0.7700 7,000 -0.02(-2.53%)
Apr 03, 2019 0.7800 0.7900 0.7700 0.7900 17,400 +0.02(+2.60%)
Apr 02, 2019 0.8000 0.8000 0.7700 0.7700 37,829 -0.03(-3.75%)
Apr 01, 2019 0.8200 0.8200 0.8000 0.8000 30,395 -0.02(-2.44%)
Mar 29, 2019 0.8000 0.8200 0.7900 0.8200 39,900 -0.01(-1.20%)
Mar 28, 2019 0.8200 0.8300 0.8200 0.8300 22,600 +0.01(+1.22%)
Mar 27, 2019 0.8200 0.8200 0.8200 0.8200 6,500 +0.00(+0.00%)
Mar 26, 2019 0.8100 0.8600 0.8100 0.8200 24,167 -0.03(-3.53%)
Mar 25, 2019 0.8700 0.8800 0.8500 0.8500 44,103 +0.00(+0.00%)
Mar 22, 2019 0.8400 0.8500 0.8200 0.8500 38,689 +0.02(+2.41%)
Mar 21, 2019 0.8600 0.8600 0.8100 0.8300 15,520 -0.01(-1.19%)
Mar 20, 2019 0.8300 0.8400 0.8000 0.8400 29,622 +0.02(+2.44%)
Mar 19, 2019 0.8100 0.8400 0.8100 0.8200 17,880 +0.01(+1.23%)
Mar 18, 2019 0.8300 0.8400 0.8100 0.8100 35,850 -0.02(-2.41%)
Mar 15, 2019 0.8500 0.8500 0.8100 0.8300 26,473 +0.00(+0.00%)
Mar 14, 2019 0.8800 0.8800 0.8300 0.8300 25,736 -0.05(-5.68%)
Mar 13, 2019 0.9400 0.9400 0.8800 0.8800 61,448 +0.01(+1.15%)
Mar 12, 2019 0.8800 0.8900 0.8600 0.8700 130,398 +0.00(+0.00%)
Mar 11, 2019 0.8600 0.8700 0.8300 0.8700 33,000 +0.02(+2.35%)
Mar 08, 2019 0.8200 0.8500 0.8000 0.8500 47,075 +0.02(+2.41%)
Mar 07, 2019 0.8100 0.8300 0.8100 0.8300 5,600 +0.01(+1.22%)
Mar 06, 2019 0.8200 0.8300 0.8100 0.8200 14,598 +0.00(+0.00%)
Mar 05, 2019 0.8300 0.8400 0.8100 0.8200 23,250 +0.00(+0.00%)
Mar 04, 2019 0.8200 0.8400 0.8200 0.8200 30,232 -0.03(-3.53%)
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.