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

Avino Silver & Gold (NY: ASM )

0.7740 +0.0197 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 1.350 1.350 1.190 1.230 2,752,100 +0.02(+1.65%)
Jan 28, 2021 1.220 1.280 1.110 1.210 5,305,336 +0.11(+10.00%)
Jan 27, 2021 1.120 1.150 1.060 1.100 1,255,607 -0.04(-3.51%)
Jan 26, 2021 1.120 1.180 1.120 1.140 762,032 +0.00(+0.00%)
Jan 25, 2021 1.170 1.190 1.100 1.140 1,343,767 -0.03(-2.56%)
Jan 22, 2021 1.120 1.210 1.120 1.170 848,500 -0.04(-3.31%)
Jan 21, 2021 1.200 1.240 1.150 1.210 1,203,986 -0.02(-1.63%)
Jan 20, 2021 1.220 1.230 1.170 1.230 1,158,757 +0.05(+4.24%)
Jan 19, 2021 1.180 1.200 1.120 1.180 1,164,789 +0.01(+0.85%)
Jan 15, 2021 1.250 1.250 1.160 1.170 1,944,600 -0.10(-7.87%)
Jan 14, 2021 1.230 1.300 1.200 1.270 1,413,248 +0.04(+3.25%)
Jan 13, 2021 1.250 1.280 1.200 1.230 1,650,016 -0.03(-2.38%)
Jan 12, 2021 1.250 1.260 1.180 1.260 1,336,244 +0.02(+1.61%)
Jan 11, 2021 1.200 1.250 1.190 1.240 1,020,895 +0.00(+0.00%)
Jan 08, 2021 1.320 1.360 1.180 1.240 3,205,500 -0.14(-10.14%)
Jan 07, 2021 1.400 1.430 1.330 1.380 1,322,008 -0.04(-2.82%)
Jan 06, 2021 1.420 1.430 1.330 1.420 1,750,465 -0.02(-1.39%)
Jan 05, 2021 1.400 1.460 1.370 1.440 1,775,237 +0.04(+2.86%)
Jan 04, 2021 1.370 1.440 1.350 1.400 2,042,706 +0.10(+7.69%)
Dec 31, 2020 1.300 1.300 1.300 904,505 -0.05(-3.70%)
Dec 30, 2020 1.300 1.350 1.280 1.350 904,505 +0.06(+4.65%)
Dec 29, 2020 1.340 1.350 1.200 1.290 1,389,441 -0.06(-4.44%)
Dec 28, 2020 1.270 1.390 1.270 1.350 2,217,434 +0.08(+6.30%)
Dec 24, 2020 1.210 1.290 1.190 1.270 758,700 +0.05(+4.10%)
Dec 23, 2020 1.160 1.260 1.160 1.220 949,742 +0.04(+3.39%)
Dec 22, 2020 1.290 1.290 1.140 1.180 1,978,073 -0.04(-3.28%)
Dec 21, 2020 1.150 1.220 1.130 1.220 1,783,840 +0.10(+8.93%)
Dec 18, 2020 1.180 1.205 1.100 1.120 1,086,500 -0.06(-5.08%)
Dec 17, 2020 1.100 1.180 1.080 1.180 2,237,600 +0.15(+14.56%)
Dec 16, 2020 0.9600 1.040 0.9400 1.030 1,271,932 +0.08(+8.79%)
Dec 15, 2020 0.9200 0.9488 0.9150 0.9468 538,001 +0.04(+4.27%)
Dec 14, 2020 0.9299 0.9440 0.9051 0.9080 630,265 -0.01(-1.06%)
Dec 11, 2020 0.9250 0.9338 0.9048 0.9177 285,200 -0.01(-1.32%)
Dec 10, 2020 0.9300 0.9500 0.9200 0.9300 353,672 +0.00(+0.00%)
Dec 09, 2020 0.9500 0.9500 0.9100 0.9300 688,775 -0.04(-4.12%)
Dec 08, 2020 0.9900 1.000 0.9600 0.9700 408,928 -0.01(-0.93%)
Dec 07, 2020 0.9500 0.9899 0.9421 0.9791 841,479 +0.00(+0.43%)
Dec 04, 2020 0.9849 0.9849 0.9510 0.9749 367,500 -0.00(-0.01%)
Dec 03, 2020 0.9908 1.010 0.9700 0.9750 366,866 -0.01(-1.08%)
Dec 02, 2020 0.9600 1.000 0.9525 0.9856 451,610 +0.01(+1.25%)
Dec 01, 2020 0.9795 0.9795 0.9380 0.9734 916,965 +0.03(+3.55%)
Nov 30, 2020 0.9000 0.9400 0.8800 0.9400 914,756 +0.02(+2.19%)
Nov 27, 2020 0.9000 0.9267 0.8850 0.9199 530,400 +0.01(+0.65%)
Nov 25, 2020 0.9399 0.9399 0.9100 0.9140 690,000 +0.01(+1.50%)
Nov 24, 2020 0.9000 0.9199 0.8849 0.9005 1,110,191 -0.04(-4.20%)
Nov 23, 2020 0.9700 0.9700 0.9100 0.9400 1,048,391 -0.03(-3.09%)
Nov 20, 2020 0.9620 0.9907 0.9548 0.9700 460,700 +0.01(+0.97%)
Nov 19, 2020 0.9500 0.9849 0.9400 0.9607 574,438 +0.01(+0.88%)
Nov 18, 2020 0.9650 0.9952 0.9400 0.9523 894,730 -0.02(-1.82%)
Nov 17, 2020 0.9900 1.010 0.9600 0.9700 482,399 -0.04(-3.96%)
Nov 16, 2020 1.020 1.020 1.000 1.010 514,378 +0.01(+0.67%)
Nov 13, 2020 1.010 1.020 0.9800 1.003 585,300 +0.02(+1.58%)
Nov 12, 2020 1.000 1.020 0.9802 0.9877 464,102 -0.01(-1.23%)
Nov 11, 2020 1.040 1.040 0.9900 1.000 666,026 -0.04(-3.85%)
Nov 10, 2020 1.080 1.080 1.020 1.040 603,108 -0.08(-7.14%)
Nov 09, 2020 1.060 1.120 1.010 1.120 1,372,936 +0.00(+0.00%)
Nov 06, 2020 1.150 1.160 1.085 1.120 1,125,500 +0.00(+0.00%)
Nov 05, 2020 0.9800 1.120 0.9800 1.120 1,705,897 +0.17(+17.89%)
Nov 04, 2020 0.9900 0.9900 0.9400 0.9500 425,214 -0.04(-4.49%)
Nov 03, 2020 0.9900 1.000 0.9800 0.9947 540,772 +0.04(+4.71%)
Nov 02, 2020 0.9600 0.9600 0.9300 0.9500 536,618 +0.04(+4.14%)
Oct 30, 2020 0.9200 0.9353 0.8889 0.9122 625,100 +0.01(+0.80%)
Oct 29, 2020 0.8900 0.9400 0.8827 0.9050 584,328 -0.01(-0.55%)
Oct 28, 2020 0.9400 0.9401 0.8801 0.9100 1,070,634 -0.08(-7.69%)
Oct 27, 2020 0.9700 0.9994 0.9573 0.9858 488,632 +0.02(+1.81%)
Oct 26, 2020 1.000 1.000 0.9532 0.9683 567,080 -0.04(-4.13%)
Oct 23, 2020 1.030 1.030 0.9850 1.010 352,500 -0.01(-0.98%)
Oct 22, 2020 1.010 1.020 0.9800 1.020 684,468 +0.00(+0.00%)
Oct 21, 2020 1.050 1.050 1.000 1.020 619,748 +0.00(+0.00%)
Oct 20, 2020 1.050 1.050 1.010 1.020 538,377 -0.01(-0.97%)
Oct 19, 2020 1.060 1.080 1.020 1.030 431,888 -0.02(-1.90%)
Oct 16, 2020 1.080 1.090 1.030 1.050 499,800 -0.02(-1.87%)
Oct 15, 2020 1.080 1.080 1.040 1.070 577,798 -0.02(-1.83%)
Oct 14, 2020 1.100 1.130 1.080 1.090 872,828 +0.01(+0.93%)
Oct 13, 2020 1.070 1.095 1.040 1.080 742,441 -0.03(-2.70%)
Oct 12, 2020 1.080 1.120 1.070 1.110 1,075,276 +0.04(+3.74%)
Oct 09, 2020 1.010 1.070 0.9950 1.070 1,354,100 +0.10(+10.85%)
Oct 08, 2020 0.9800 1.010 0.9311 0.9653 908,081 +0.02(+1.61%)
Oct 07, 2020 0.9500 0.9600 0.9300 0.9500 464,369 +0.01(+1.12%)
Oct 06, 2020 1.000 1.020 0.9294 0.9395 909,175 -0.06(-5.96%)
Oct 05, 2020 0.9800 1.010 0.9701 0.9990 785,890 +0.04(+4.06%)
Oct 02, 2020 0.9800 1.000 0.9550 0.9600 851,200 -0.06(-5.88%)
Oct 01, 2020 1.030 1.030 0.9910 1.020 676,823 +0.03(+2.76%)
Sep 30, 2020 1.020 1.030 0.9925 0.9926 518,721 -0.05(-4.56%)
Sep 29, 2020 1.040 1.080 1.020 1.040 602,864 +0.00(+0.00%)
Sep 28, 2020 1.040 1.050 1.000 1.040 676,171 +0.01(+0.97%)
Sep 25, 2020 1.030 1.040 1.000 1.030 642,900 +0.01(+0.98%)
Sep 24, 2020 0.8900 1.040 0.8583 1.020 1,856,231 +0.09(+9.31%)
Sep 23, 2020 1.000 1.020 0.9164 0.9331 1,707,525 -0.12(-11.13%)
Sep 22, 2020 1.040 1.060 1.030 1.050 612,048 +0.00(+0.00%)
Sep 21, 2020 1.080 1.090 0.9900 1.050 1,639,221 -0.07(-6.25%)
Sep 18, 2020 1.110 1.130 1.090 1.120 824,900 +0.01(+0.90%)
Sep 17, 2020 1.100 1.120 1.090 1.110 573,217 -0.02(-1.77%)
Sep 16, 2020 1.150 1.160 1.110 1.130 760,922 -0.01(-0.88%)
Sep 15, 2020 1.180 1.200 1.120 1.140 949,223 -0.02(-1.72%)
Sep 14, 2020 1.130 1.160 1.110 1.160 1,226,163 +0.07(+6.42%)
Sep 11, 2020 1.100 1.150 1.080 1.090 911,600 -0.02(-1.80%)
Sep 10, 2020 1.120 1.150 1.090 1.110 1,069,827 +0.02(+1.83%)
Sep 09, 2020 1.090 1.120 1.060 1.090 1,289,206 +0.00(+0.00%)
Sep 08, 2020 1.100 1.130 1.040 1.090 1,352,302 -0.04(-3.54%)
Sep 04, 2020 1.100 1.140 1.030 1.130 1,451,200 -0.01(-0.88%)
Sep 03, 2020 1.140 1.180 1.080 1.140 1,719,104 -0.01(-0.87%)
Sep 02, 2020 1.140 1.170 1.100 1.150 1,714,994 -0.03(-2.54%)
Sep 01, 2020 1.200 1.220 1.150 1.180 1,397,916 +0.00(+0.00%)
Aug 31, 2020 1.210 1.230 1.170 1.180 1,626,828 -0.02(-1.67%)
Aug 28, 2020 1.160 1.230 1.160 1.200 1,559,300 +0.04(+3.45%)
Aug 27, 2020 1.170 1.220 1.120 1.160 1,367,286 -0.04(-3.33%)
Aug 26, 2020 1.100 1.200 1.090 1.200 2,122,040 +0.10(+9.09%)
Aug 25, 2020 1.110 1.120 1.040 1.100 1,706,751 -0.02(-1.79%)
Aug 24, 2020 1.180 1.180 1.070 1.120 2,244,012 -0.06(-5.08%)
Aug 21, 2020 1.190 1.200 1.130 1.180 1,444,800 -0.03(-2.48%)
Aug 20, 2020 1.180 1.230 1.167 1.210 1,243,564 +0.04(+3.42%)
Aug 19, 2020 1.250 1.250 1.170 1.170 1,830,115 -0.07(-5.65%)
Aug 18, 2020 1.320 1.320 1.180 1.240 2,251,301 -0.04(-3.13%)
Aug 17, 2020 1.260 1.320 1.230 1.280 3,016,174 +0.12(+10.34%)
Aug 14, 2020 1.270 1.270 1.150 1.160 2,461,800 -0.11(-8.66%)
Aug 13, 2020 1.250 1.300 1.200 1.270 2,531,761 +0.07(+5.83%)
Aug 12, 2020 1.170 1.240 1.140 1.200 2,621,554 +0.04(+3.45%)
Aug 11, 2020 1.150 1.170 1.070 1.160 4,174,576 -0.09(-7.20%)
Aug 10, 2020 1.280 1.360 1.250 1.250 2,685,900 -0.05(-3.85%)
Aug 07, 2020 1.350 1.380 1.160 1.300 5,402,700 -0.09(-6.47%)
Aug 06, 2020 1.440 1.490 1.320 1.390 5,898,558 +0.01(+0.72%)
Aug 05, 2020 1.310 1.410 1.260 1.380 7,427,381 +0.15(+12.20%)
Aug 04, 2020 1.070 1.300 1.070 1.230 6,720,795 +0.18(+17.14%)
Aug 03, 2020 1.050 1.070 1.010 1.050 1,716,360 -0.01(-0.94%)
Jul 31, 2020 1.050 1.070 0.9800 1.060 2,349,300 +0.06(+6.00%)
Jul 30, 2020 0.9900 1.030 0.9500 1.000 2,377,785 -0.05(-4.76%)
Jul 29, 2020 1.080 1.090 0.9900 1.050 3,462,541 -0.06(-5.41%)
Jul 28, 2020 1.120 1.120 1.060 1.110 3,153,176 +0.04(+3.74%)
Jul 27, 2020 1.170 1.170 1.060 1.070 6,112,819 +0.07(+7.00%)
Jul 24, 2020 0.9700 1.020 0.9500 1.000 1,773,000 +0.02(+2.04%)
Jul 23, 2020 1.090 1.090 0.9300 0.9800 4,066,598 -0.05(-4.85%)
Jul 22, 2020 0.9900 1.050 0.9600 1.030 5,569,916 +0.13(+13.88%)
Jul 21, 2020 0.9000 0.9280 0.8750 0.9045 3,107,129 +0.08(+9.17%)
Jul 20, 2020 0.7600 0.8300 0.7500 0.8285 2,270,092 +0.09(+11.96%)
Jul 17, 2020 0.7690 0.7690 0.7316 0.7400 1,518,500 -0.03(-3.82%)
Jul 16, 2020 0.7870 0.7870 0.7500 0.7694 396,664 -0.01(-1.38%)
Jul 15, 2020 0.7600 0.7802 0.7400 0.7802 1,146,080 +0.03(+3.32%)
Jul 14, 2020 0.7900 0.7950 0.7300 0.7551 1,910,275 -0.05(-6.21%)
Jul 13, 2020 0.8232 0.8450 0.7800 0.8051 1,768,349 -0.00(-0.58%)
Jul 10, 2020 0.8200 0.8294 0.7900 0.8098 2,196,400 -0.04(-4.72%)
Jul 09, 2020 0.8500 0.8800 0.8150 0.8499 1,746,468 +0.02(+2.57%)
Jul 08, 2020 0.8400 0.8550 0.7910 0.8286 1,573,232 +0.02(+2.30%)
Jul 07, 2020 0.8100 0.8500 0.7800 0.8100 1,835,034 -0.02(-2.41%)
Jul 06, 2020 0.8600 0.8600 0.8000 0.8300 907,257 +0.03(+3.44%)
Jul 02, 2020 0.8321 0.8700 0.8000 0.8024 1,793,700 -0.03(-3.90%)
Jul 01, 2020 0.8500 0.8940 0.7651 0.8350 3,198,083 +0.02(+3.09%)
Jun 30, 2020 0.7500 0.8100 0.7300 0.8100 2,757,241 +0.08(+10.94%)
Jun 29, 2020 0.7250 0.7465 0.7000 0.7301 2,418,184 +0.07(+11.30%)
Jun 26, 2020 0.6664 0.6664 0.6356 0.6560 802,200 -0.01(-1.50%)
Jun 25, 2020 0.6733 0.6800 0.6500 0.6660 465,702 -0.01(-1.35%)
Jun 24, 2020 0.6800 0.6808 0.6410 0.6751 835,482 -0.01(-1.45%)
Jun 23, 2020 0.6500 0.6850 0.6400 0.6850 1,173,974 +0.06(+8.73%)
Jun 22, 2020 0.6200 0.6400 0.6000 0.6300 1,178,309 +0.03(+5.02%)
Jun 19, 2020 0.5900 0.6100 0.5855 0.5999 1,176,800 +0.02(+3.08%)
Jun 18, 2020 0.6060 0.6068 0.5500 0.5820 889,487 -0.01(-1.36%)
Jun 17, 2020 0.6000 0.6100 0.5800 0.5900 521,317 -0.02(-2.48%)
Jun 16, 2020 0.6300 0.6400 0.6000 0.6050 906,691 -0.02(-2.42%)
Jun 15, 2020 0.5800 0.6496 0.5400 0.6200 923,725 +0.01(+2.04%)
Jun 12, 2020 0.6200 0.6390 0.5557 0.6076 2,259,100 +0.02(+3.86%)
Jun 11, 2020 0.7000 0.7100 0.5830 0.5850 1,911,800 -0.14(-18.75%)
Jun 10, 2020 0.7200 0.7300 0.6700 0.7200 1,003,195 +0.00(+0.61%)
Jun 09, 2020 0.7300 0.7310 0.7000 0.7156 622,476 -0.01(-1.31%)
Jun 08, 2020 0.6966 0.7300 0.6915 0.7251 784,178 +0.03(+4.09%)
Jun 05, 2020 0.6900 0.7106 0.6542 0.6966 1,192,900 -0.04(-5.10%)
Jun 04, 2020 0.7301 0.7450 0.6800 0.7340 1,081,318 +0.01(+1.94%)
Jun 03, 2020 0.7450 0.7450 0.6850 0.7200 1,628,606 -0.04(-5.70%)
Jun 02, 2020 0.8210 0.8400 0.7350 0.7635 2,514,978 -0.05(-5.74%)
Jun 01, 2020 0.7200 0.8100 0.7000 0.8100 2,794,762 +0.12(+17.39%)
May 29, 2020 0.6700 0.6967 0.6650 0.6900 1,399,000 +0.06(+8.83%)
May 28, 2020 0.6800 0.7000 0.6100 0.6340 1,123,291 -0.01(-2.12%)
May 27, 2020 0.5800 0.6539 0.5650 0.6477 1,296,694 +0.02(+3.78%)
May 26, 2020 0.6930 0.6930 0.5785 0.6241 1,270,546 -0.04(-5.44%)
May 22, 2020 0.6700 0.7200 0.6451 0.6600 1,129,800 +0.02(+2.77%)
May 21, 2020 0.6200 0.6462 0.5637 0.6422 2,192,654 -0.01(-0.86%)
May 20, 2020 0.6500 0.7600 0.6460 0.6478 4,294,193 +0.01(+1.22%)
May 19, 2020 0.5600 0.6500 0.5300 0.6400 2,091,332 +0.07(+12.26%)
May 18, 2020 0.5500 0.6000 0.5128 0.5701 2,600,489 +0.05(+9.11%)
May 15, 2020 0.4199 0.5250 0.4100 0.5225 2,745,100 +0.12(+30.62%)
May 14, 2020 0.3900 0.4000 0.3682 0.4000 718,607 +0.01(+3.73%)
May 13, 2020 0.4150 0.4150 0.3804 0.3856 291,727 -0.02(-4.08%)
May 12, 2020 0.4042 0.4138 0.4000 0.4020 514,430 -0.00(-0.74%)
May 11, 2020 0.4100 0.4169 0.4000 0.4050 498,406 -0.00(-1.15%)
May 08, 2020 0.4150 0.4150 0.3911 0.4097 1,107,800 +0.00(+0.00%)
May 07, 2020 0.4130 0.4199 0.4001 0.4097 940,715 +0.00(+0.69%)
May 06, 2020 0.4010 0.4099 0.3900 0.4069 302,226 +0.01(+1.47%)
May 05, 2020 0.4178 0.4195 0.3900 0.4010 495,139 -0.01(-2.79%)
May 04, 2020 0.4100 0.4246 0.4051 0.4125 402,997 +0.00(+0.51%)
May 01, 2020 0.4000 0.4108 0.3860 0.4104 243,800 +0.01(+1.38%)
Apr 30, 2020 0.4187 0.4200 0.3900 0.4048 395,250 -0.01(-2.76%)
Apr 29, 2020 0.4200 0.4257 0.4100 0.4163 373,836 -0.00(-0.74%)
Apr 28, 2020 0.4299 0.4299 0.3851 0.4194 486,285 +0.00(+0.60%)
Apr 27, 2020 0.4400 0.4400 0.4100 0.4169 235,980 -0.01(-1.44%)
Apr 24, 2020 0.4200 0.4250 0.4000 0.4230 359,900 +0.00(+0.48%)
Apr 23, 2020 0.4400 0.4489 0.4101 0.4210 1,034,146 +0.00(+0.26%)
Apr 22, 2020 0.4200 0.4297 0.4050 0.4199 385,632 +0.01(+1.97%)
Apr 21, 2020 0.4100 0.4118 0.3800 0.4118 565,211 -0.01(-1.77%)
Apr 20, 2020 0.4100 0.4199 0.3900 0.4192 383,197 +0.01(+2.24%)
Apr 17, 2020 0.4010 0.4136 0.3910 0.4100 241,000 -0.01(-1.66%)
Apr 16, 2020 0.4062 0.4296 0.3874 0.4169 577,410 +0.02(+5.70%)
Apr 15, 2020 0.4200 0.4200 0.3700 0.3944 577,619 -0.04(-8.24%)
Apr 14, 2020 0.4300 0.4600 0.4000 0.4298 943,450 +0.03(+7.45%)
Apr 13, 2020 0.3800 0.4100 0.3700 0.4000 934,267 +0.04(+9.98%)
Apr 09, 2020 0.3690 0.3690 0.3569 0.3637 410,100 +0.02(+6.97%)
Apr 08, 2020 0.3499 0.3525 0.3300 0.3400 192,317 -0.01(-2.69%)
Apr 07, 2020 0.3350 0.3587 0.3283 0.3494 271,904 +0.02(+6.46%)
Apr 06, 2020 0.3144 0.3400 0.3048 0.3282 349,676 +0.03(+9.58%)
Apr 03, 2020 0.3265 0.3265 0.2825 0.2995 384,300 -0.02(-5.52%)
Apr 02, 2020 0.3100 0.3300 0.3100 0.3170 410,290 -0.01(-2.82%)
Apr 01, 2020 0.3488 0.3499 0.3100 0.3262 152,782 -0.01(-4.06%)
Mar 31, 2020 0.3300 0.3499 0.3300 0.3400 93,856 +0.02(+7.46%)
Mar 30, 2020 0.3500 0.3590 0.3164 0.3164 243,726 -0.03(-8.77%)
Mar 27, 2020 0.3600 0.3699 0.3450 0.3468 265,700 -0.01(-3.67%)
Mar 26, 2020 0.3800 0.3800 0.3400 0.3600 447,096 -0.01(-3.02%)
Mar 25, 2020 0.3860 0.3956 0.3400 0.3712 552,043 -0.00(-0.75%)
Mar 24, 2020 0.3400 0.3800 0.3250 0.3740 684,884 +0.04(+11.31%)
Mar 23, 2020 0.3230 0.3398 0.3111 0.3360 612,917 +0.02(+6.67%)
Mar 20, 2020 0.3323 0.3458 0.3001 0.3150 275,700 +0.00(+0.06%)
Mar 19, 2020 0.3150 0.3399 0.2980 0.3148 609,040 +0.01(+4.93%)
Mar 18, 2020 0.3600 0.3600 0.2817 0.3000 513,199 -0.05(-15.49%)
Mar 17, 2020 0.3000 0.3850 0.2985 0.3550 766,585 +0.07(+26.74%)
Mar 16, 2020 0.2750 0.3140 0.2551 0.2801 568,590 -0.02(-5.53%)
Mar 13, 2020 0.2910 0.3400 0.2689 0.2965 594,400 +0.02(+5.48%)
Mar 12, 2020 0.3000 0.3300 0.2800 0.2811 660,095 -0.06(-18.76%)
Mar 11, 2020 0.3980 0.4000 0.3300 0.3460 476,064 -0.04(-10.85%)
Mar 10, 2020 0.3900 0.4130 0.3700 0.3881 286,363 -0.02(-5.32%)
Mar 09, 2020 0.4200 0.4200 0.3758 0.4099 441,233 -0.02(-4.67%)
Mar 06, 2020 0.4400 0.4467 0.4200 0.4300 330,100 -0.01(-1.60%)
Mar 05, 2020 0.4474 0.4478 0.4301 0.4370 315,017 -0.00(-0.82%)
Mar 04, 2020 0.4700 0.4749 0.4110 0.4406 310,789 -0.01(-1.87%)
Mar 03, 2020 0.4578 0.4600 0.4313 0.4490 534,102 +0.01(+2.05%)
Mar 02, 2020 0.4500 0.4600 0.4100 0.4400 693,760 +0.05(+13.78%)
Feb 28, 2020 0.4200 0.4300 0.3300 0.3867 1,418,700 -0.06(-14.07%)
Feb 27, 2020 0.5100 0.5100 0.4300 0.4500 1,122,393 -0.05(-10.36%)
Feb 26, 2020 0.4901 0.5075 0.4850 0.5020 580,145 +0.01(+2.41%)
Feb 25, 2020 0.5300 0.5384 0.4800 0.4902 720,399 -0.04(-6.91%)
Feb 24, 2020 0.5560 0.5600 0.5200 0.5266 696,973 -0.00(-0.64%)
Feb 21, 2020 0.5300 0.5460 0.5292 0.5300 416,600 +0.01(+2.89%)
Feb 20, 2020 0.5400 0.5466 0.5000 0.5151 517,286 -0.03(-5.76%)
Feb 19, 2020 0.5460 0.5500 0.5351 0.5466 297,938 -0.00(-0.18%)
Feb 18, 2020 0.5200 0.5500 0.5120 0.5476 539,397 +0.04(+7.48%)
Feb 14, 2020 0.5150 0.5250 0.5030 0.5095 196,000 -0.00(-0.10%)
Feb 13, 2020 0.5100 0.5100 0.5000 0.5100 204,549 +0.00(+0.85%)
Feb 12, 2020 0.5049 0.5057 0.5000 0.5057 163,879 +0.01(+1.14%)
Feb 11, 2020 0.5100 0.5100 0.5000 0.5000 245,330 -0.01(-1.96%)
Feb 10, 2020 0.5100 0.5200 0.5000 0.5100 283,736 -0.01(-1.92%)
Feb 07, 2020 0.5242 0.5338 0.5100 0.5200 167,400 -0.01(-0.99%)
Feb 06, 2020 0.5400 0.5400 0.5151 0.5252 204,077 -0.01(-1.28%)
Feb 05, 2020 0.5105 0.5400 0.5105 0.5320 110,064 +0.01(+2.72%)
Feb 04, 2020 0.5355 0.5356 0.5111 0.5179 215,041 -0.02(-3.34%)
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.