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 31, 2019 0.6300 0.6300 0.6057 0.6105 325,266 +0.01(+1.75%)
Jan 30, 2019 0.6000 0.6200 0.6000 0.6000 220,784 -0.01(-1.64%)
Jan 29, 2019 0.6100 0.6199 0.5940 0.6100 345,872 +0.01(+2.50%)
Jan 28, 2019 0.5900 0.6094 0.5900 0.5951 526,936 +0.01(+0.86%)
Jan 25, 2019 0.6000 0.6200 0.5900 0.5900 331,000 -0.01(-1.57%)
Jan 24, 2019 0.5800 0.6100 0.5800 0.5994 88,316 +0.01(+1.59%)
Jan 23, 2019 0.5800 0.6000 0.5800 0.5900 235,215 +0.01(+1.53%)
Jan 22, 2019 0.6175 0.6199 0.5800 0.5811 252,496 -0.04(-6.27%)
Jan 18, 2019 0.6200 0.6500 0.6100 0.6200 116,800 -0.01(-0.80%)
Jan 17, 2019 0.6150 0.6399 0.6002 0.6250 124,297 +0.01(+0.81%)
Jan 16, 2019 0.6400 0.6500 0.6200 0.6200 165,607 -0.03(-4.31%)
Jan 15, 2019 0.6500 0.6699 0.6400 0.6479 190,036 -0.00(-0.32%)
Jan 14, 2019 0.6500 0.6800 0.6400 0.6500 172,455 -0.01(-0.76%)
Jan 11, 2019 0.6700 0.6750 0.6400 0.6550 120,700 +0.01(+0.77%)
Jan 10, 2019 0.6900 0.6900 0.6400 0.6500 138,737 -0.01(-2.12%)
Jan 09, 2019 0.6637 0.6926 0.6542 0.6641 276,260 +0.00(+0.62%)
Jan 08, 2019 0.6500 0.6800 0.6300 0.6600 342,469 -0.01(-1.49%)
Jan 07, 2019 0.6500 0.6900 0.6500 0.6700 291,580 -0.01(-1.47%)
Jan 04, 2019 0.7000 0.7000 0.6400 0.6800 639,100 +0.00(+0.00%)
Jan 03, 2019 0.6600 0.6900 0.6500 0.6800 256,928 +0.03(+4.62%)
Jan 02, 2019 0.6600 0.6900 0.5700 0.6500 371,680 +0.04(+6.56%)
Dec 31, 2018 0.6100 0.6100 0.6000 0.6100 178,500 +0.02(+3.39%)
Dec 28, 2018 0.5400 0.6100 0.5300 0.5900 291,900 +0.05(+9.26%)
Dec 27, 2018 0.5800 0.5800 0.5300 0.5400 325,450 -0.02(-3.91%)
Dec 26, 2018 0.5350 0.5700 0.5321 0.5620 252,484 +0.05(+9.13%)
Dec 24, 2018 0.5500 0.5500 0.5150 0.5150 76,000 +0.01(+0.98%)
Dec 21, 2018 0.5000 0.5300 0.5000 0.5100 203,100 -0.00(-0.20%)
Dec 20, 2018 0.5250 0.5378 0.5020 0.5110 205,676 +0.01(+2.20%)
Dec 19, 2018 0.5400 0.5500 0.5000 0.5000 420,772 -0.04(-6.54%)
Dec 18, 2018 0.5400 0.5499 0.5210 0.5350 196,928 +0.01(+0.94%)
Dec 17, 2018 0.5300 0.5500 0.5200 0.5300 141,236 -0.01(-1.85%)
Dec 14, 2018 0.5500 0.5500 0.5200 0.5400 287,200 -0.01(-1.82%)
Dec 13, 2018 0.5500 0.5600 0.5400 0.5500 226,550 -0.00(-0.36%)
Dec 12, 2018 0.5103 0.5598 0.5103 0.5520 411,574 +0.04(+8.21%)
Dec 11, 2018 0.5300 0.5468 0.5050 0.5101 250,577 -0.03(-5.54%)
Dec 10, 2018 0.5300 0.5450 0.5124 0.5400 155,474 +0.01(+1.89%)
Dec 07, 2018 0.5300 0.5500 0.5000 0.5300 265,800 +0.00(+0.00%)
Dec 06, 2018 0.5550 0.5550 0.5000 0.5300 369,131 -0.02(-3.64%)
Dec 04, 2018 0.5600 0.5700 0.5500 0.5500 134,700 +0.01(+1.40%)
Dec 03, 2018 0.5600 0.5700 0.5424 0.5424 170,616 -0.02(-3.14%)
Nov 30, 2018 0.5500 0.5600 0.5300 0.5600 230,500 +0.01(+2.56%)
Nov 29, 2018 0.5478 0.5598 0.5460 0.5460 139,707 -0.00(-0.73%)
Nov 28, 2018 0.5800 0.5800 0.5500 0.5500 297,541 +0.00(+0.00%)
Nov 27, 2018 0.5600 0.5700 0.5500 0.5500 157,197 +0.00(+0.00%)
Nov 26, 2018 0.6000 0.6000 0.5500 0.5500 274,333 -0.04(-6.78%)
Nov 23, 2018 0.6200 0.6400 0.5900 0.5900 270,700 +0.00(+0.00%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 +0.03(+4.98%)
Nov 20, 2018 0.6090 0.6100 0.5620 0.5620 229,668 -0.02(-3.10%)
Nov 19, 2018 0.6100 0.6100 0.5800 0.5800 146,449 +0.00(+0.00%)
Nov 16, 2018 0.6300 0.6300 0.5800 0.5800 122,500 -0.02(-3.33%)
Nov 15, 2018 0.6300 0.6400 0.5900 0.6000 206,574 -0.01(-1.64%)
Nov 14, 2018 0.6100 0.6200 0.5850 0.6100 128,337 +0.03(+4.87%)
Nov 13, 2018 0.5800 0.5900 0.5700 0.5817 150,067 +0.00(+0.31%)
Nov 12, 2018 0.6220 0.6300 0.5700 0.5799 126,657 -0.04(-6.47%)
Nov 09, 2018 0.6300 0.6500 0.6100 0.6200 178,400 -0.02(-3.13%)
Nov 08, 2018 0.6200 0.6600 0.6200 0.6400 482,637 -0.01(-1.54%)
Nov 07, 2018 0.6900 0.6900 0.6400 0.6500 232,068 -0.00(-0.03%)
Nov 06, 2018 0.6580 0.6650 0.6402 0.6502 253,144 +0.00(+0.03%)
Nov 05, 2018 0.6400 0.6600 0.6000 0.6500 437,391 +0.03(+4.84%)
Nov 02, 2018 0.6000 0.6400 0.6000 0.6200 278,100 +0.03(+5.10%)
Nov 01, 2018 0.5700 0.5900 0.5502 0.5899 276,059 +0.04(+6.96%)
Oct 31, 2018 0.5898 0.5898 0.5500 0.5515 280,948 -0.03(-4.91%)
Oct 30, 2018 0.6000 0.6000 0.5500 0.5800 377,084 -0.01(-2.27%)
Oct 29, 2018 0.6050 0.6073 0.5900 0.5935 242,629 -0.01(-1.90%)
Oct 26, 2018 0.6200 0.6200 0.6000 0.6050 183,000 -0.02(-3.42%)
Oct 25, 2018 0.6422 0.6422 0.6019 0.6264 96,910 +0.01(+1.69%)
Oct 24, 2018 0.6700 0.6698 0.6100 0.6160 208,237 -0.03(-4.20%)
Oct 23, 2018 0.6554 0.6679 0.6430 0.6430 166,263 -0.00(-0.62%)
Oct 22, 2018 0.6400 0.6697 0.6371 0.6470 176,625 -0.00(-0.46%)
Oct 19, 2018 0.6600 0.6700 0.6400 0.6500 115,100 -0.01(-1.50%)
Oct 18, 2018 0.6799 0.6799 0.6324 0.6599 216,832 +0.01(+1.26%)
Oct 17, 2018 0.6900 0.6900 0.6500 0.6517 253,900 -0.02(-2.83%)
Oct 16, 2018 0.6999 0.6999 0.6700 0.6707 247,673 -0.01(-1.38%)
Oct 15, 2018 0.6900 0.7260 0.6750 0.6801 464,235 +0.00(+0.01%)
Oct 12, 2018 0.6950 0.6950 0.6500 0.6800 404,400 +0.02(+2.70%)
Oct 11, 2018 0.6700 0.6758 0.6400 0.6621 313,828 +0.02(+2.57%)
Oct 10, 2018 0.6300 0.6550 0.6133 0.6455 252,961 +0.02(+2.48%)
Oct 09, 2018 0.6800 0.6800 0.6200 0.6299 241,271 -0.02(-2.90%)
Oct 08, 2018 0.6800 0.6798 0.6426 0.6487 327,149 -0.00(-0.20%)
Oct 05, 2018 0.6800 0.6800 0.6500 0.6500 403,800 -0.00(-0.49%)
Oct 04, 2018 0.7100 0.7100 0.6400 0.6532 393,818 -0.04(-5.31%)
Oct 03, 2018 0.7000 0.7100 0.6731 0.6898 572,508 +0.02(+2.50%)
Oct 02, 2018 0.6500 0.6883 0.6320 0.6730 681,034 +0.05(+7.30%)
Oct 01, 2018 0.6200 0.6449 0.6086 0.6272 347,567 +0.00(+0.51%)
Sep 28, 2018 0.6350 0.6400 0.6240 0.6240 188,600 -0.01(-1.73%)
Sep 27, 2018 0.6200 0.6350 0.6000 0.6350 417,999 +0.01(+2.25%)
Sep 26, 2018 0.6300 0.6401 0.6000 0.6210 329,281 -0.01(-1.43%)
Sep 25, 2018 0.6500 0.6500 0.6000 0.6300 693,217 -0.01(-1.24%)
Sep 24, 2018 0.6200 0.6418 0.6052 0.6379 921,513 +0.02(+2.89%)
Sep 21, 2018 0.5800 0.6200 0.5600 0.6200 7,106,100 -0.17(-21.32%)
Sep 20, 2018 0.8633 0.8949 0.7706 0.7880 999,146 -0.07(-7.90%)
Sep 19, 2018 0.9400 0.9400 0.8533 0.8556 272,443 -0.04(-4.72%)
Sep 18, 2018 0.9200 0.9399 0.8978 0.8980 47,191 -0.01(-1.32%)
Sep 17, 2018 0.8850 0.9400 0.8850 0.9100 64,362 +0.02(+1.68%)
Sep 14, 2018 0.9000 0.9200 0.8860 0.8950 198,300 +0.00(+0.28%)
Sep 13, 2018 0.9000 0.9000 0.8700 0.8925 73,964 +0.01(+0.85%)
Sep 12, 2018 0.8800 0.9000 0.8799 0.8850 110,300 -0.01(-1.66%)
Sep 11, 2018 0.8800 0.9000 0.8768 0.8999 51,359 +0.03(+3.15%)
Sep 10, 2018 0.8700 0.8799 0.8500 0.8724 99,742 +0.00(+0.28%)
Sep 07, 2018 0.8800 0.8900 0.8700 0.8700 86,400 -0.01(-1.14%)
Sep 06, 2018 0.9330 0.9330 0.8800 0.8800 76,786 -0.02(-2.22%)
Sep 05, 2018 0.9200 0.9400 0.9000 0.9000 96,678 -0.03(-2.91%)
Sep 04, 2018 0.9850 0.9889 0.9200 0.9270 85,169 -0.06(-5.74%)
Aug 31, 2018 0.9835 0.9835 0.9835 0 +0.00(+0.36%)
Aug 30, 2018 0.9650 1.010 0.9554 0.9800 45,735 +0.02(+2.57%)
Aug 29, 2018 1.000 1.010 0.9554 0.9554 38,788 -0.05(-5.41%)
Aug 28, 2018 0.9980 1.060 0.9980 1.010 92,966 +0.01(+1.10%)
Aug 27, 2018 1.010 1.020 0.9900 0.9990 186,191 +0.01(+0.91%)
Aug 24, 2018 1.000 1.000 0.9500 0.9900 128,400 +0.06(+6.46%)
Aug 23, 2018 0.9600 0.9880 0.9100 0.9299 107,994 -0.03(-3.25%)
Aug 22, 2018 1.040 1.040 0.9600 0.9611 145,703 -0.01(-1.26%)
Aug 21, 2018 0.9501 1.010 0.9501 0.9734 99,217 +0.02(+1.93%)
Aug 20, 2018 0.9101 0.9691 0.9100 0.9550 87,962 +0.04(+4.37%)
Aug 17, 2018 0.9300 0.9300 0.8900 0.9150 138,400 +0.03(+2.81%)
Aug 16, 2018 0.8950 0.9380 0.8659 0.8900 283,782 -0.01(-0.82%)
Aug 15, 2018 0.9557 0.9599 0.8501 0.8974 556,995 -0.05(-5.61%)
Aug 14, 2018 0.9872 1.020 0.9502 0.9507 120,837 -0.04(-3.59%)
Aug 13, 2018 0.9900 1.010 0.9500 0.9861 356,220 -0.01(-0.89%)
Aug 10, 2018 1.090 1.090 0.9700 0.9950 224,400 -0.09(-7.87%)
Aug 09, 2018 1.100 1.110 1.070 1.080 104,244 -0.04(-3.57%)
Aug 08, 2018 1.120 1.130 1.100 1.120 77,897 +0.01(+0.90%)
Aug 07, 2018 1.100 1.120 1.100 1.110 74,282 +0.01(+0.91%)
Aug 06, 2018 1.090 1.110 1.090 1.100 50,342 -0.01(-0.90%)
Aug 03, 2018 1.100 1.130 1.080 1.110 131,600 +0.02(+1.83%)
Aug 02, 2018 1.160 1.160 1.080 1.090 243,856 -0.09(-7.63%)
Aug 01, 2018 1.170 1.180 1.110 1.180 55,839 +0.03(+2.61%)
Jul 31, 2018 1.110 1.168 1.110 1.150 84,568 +0.03(+2.68%)
Jul 30, 2018 1.110 1.120 1.110 1.120 66,005 +0.01(+0.63%)
Jul 27, 2018 1.120 1.135 1.110 1.113 67,900 -0.01(-0.63%)
Jul 26, 2018 1.110 1.140 1.110 1.120 61,133 +0.00(+0.00%)
Jul 25, 2018 1.140 1.180 1.120 1.120 145,653 -0.03(-2.61%)
Jul 24, 2018 1.190 1.190 1.120 1.150 152,447 -0.04(-3.36%)
Jul 23, 2018 1.130 1.200 1.130 1.190 81,110 +0.08(+7.21%)
Jul 20, 2018 1.140 1.220 1.110 1.110 123,366 -0.02(-1.77%)
Jul 19, 2018 1.110 1.170 1.080 1.130 174,715 -0.01(-0.88%)
Jul 18, 2018 1.150 1.170 1.140 1.140 84,962 -0.02(-1.72%)
Jul 17, 2018 1.170 1.190 1.150 1.160 144,742 -0.02(-1.69%)
Jul 16, 2018 1.190 1.210 1.170 1.180 130,977 -0.01(-0.84%)
Jul 13, 2018 1.210 1.226 1.180 1.190 131,345 -0.03(-2.06%)
Jul 12, 2018 1.240 1.240 1.210 1.215 50,737 -0.02(-2.02%)
Jul 11, 2018 1.240 1.242 1.200 1.240 124,103 +0.00(+0.00%)
Jul 10, 2018 1.250 1.280 1.240 1.240 68,440 -0.03(-2.15%)
Jul 09, 2018 1.280 1.290 1.260 1.267 52,027 -0.00(-0.21%)
Jul 06, 2018 1.280 1.300 1.260 1.270 72,541 -0.03(-2.31%)
Jul 05, 2018 1.310 1.310 1.250 1.300 123,530 +0.00(+0.00%)
Jul 03, 2018 1.300 1.300 1.300 0 +0.03(+2.04%)
Jul 02, 2018 1.220 1.280 1.220 1.274 33,724 +0.03(+2.74%)
Jun 29, 2018 1.250 1.210 1.240 45,335 +0.00(+0.00%)
Jun 28, 2018 1.230 1.240 1.200 1.240 43,839 +0.03(+2.48%)
Jun 27, 2018 1.220 1.249 1.200 1.210 42,833 -0.01(-0.82%)
Jun 26, 2018 1.210 1.250 1.205 1.220 114,947 -0.02(-1.61%)
Jun 25, 2018 1.270 1.270 1.230 1.240 75,471 -0.02(-1.67%)
Jun 22, 2018 1.260 1.290 1.250 1.261 41,244 +0.00(+0.08%)
Jun 21, 2018 1.220 1.280 1.220 1.260 91,941 +0.04(+3.28%)
Jun 20, 2018 1.270 1.290 1.220 1.220 218,400 -0.06(-4.69%)
Jun 19, 2018 1.280 1.300 1.240 1.280 95,748 +0.00(+0.00%)
Jun 18, 2018 1.300 1.300 1.260 1.280 61,953 -0.01(-0.78%)
Jun 15, 2018 1.325 1.270 1.290 75,993 -0.03(-2.63%)
Jun 14, 2018 1.330 1.339 1.310 1.325 98,411 -0.01(-0.38%)
Jun 13, 2018 1.290 1.339 1.290 1.330 95,857 +0.03(+2.31%)
Jun 12, 2018 1.290 1.320 1.282 1.300 60,750 +0.01(+0.78%)
Jun 11, 2018 1.270 1.330 1.270 1.290 95,897 -0.00(-0.01%)
Jun 08, 2018 1.300 1.300 1.280 1.290 45,050 -0.02(-1.52%)
Jun 07, 2018 1.280 1.310 1.280 1.310 36,313 +0.02(+1.55%)
Jun 06, 2018 1.290 46,039 -0.01(-0.77%)
Jun 05, 2018 1.280 1.300 1.270 1.300 50,872 +0.02(+1.56%)
Jun 04, 2018 1.320 1.320 1.270 1.280 110,575 -0.03(-2.40%)
Jun 01, 2018 1.300 1.320 1.281 1.312 55,719 +0.00(+0.11%)
May 31, 2018 1.320 1.350 1.310 1.310 31,141 -0.02(-1.50%)
May 30, 2018 1.320 1.370 1.300 1.330 47,044 +0.02(+1.53%)
May 29, 2018 1.350 1.350 1.300 1.310 104,793 -0.04(-2.96%)
May 25, 2018 1.350 1.350 1.350 0 +0.01(+0.75%)
May 24, 2018 1.330 1.379 1.330 1.340 129,432 +0.00(+0.00%)
May 23, 2018 1.350 1.360 1.320 1.340 62,220 -0.01(-0.74%)
May 22, 2018 1.390 1.400 1.340 1.350 82,339 -0.05(-3.59%)
May 21, 2018 1.400 1.410 1.380 1.400 28,914 +0.00(+0.01%)
May 18, 2018 1.360 1.400 1.350 1.400 35,604 +0.02(+1.45%)
May 17, 2018 1.360 1.420 1.360 1.380 52,861 +0.02(+1.47%)
May 16, 2018 1.360 1.408 1.340 1.360 177,965 -0.07(-4.90%)
May 15, 2018 1.380 1.440 1.341 1.430 320,595 +0.03(+2.14%)
May 14, 2018 1.440 1.440 1.400 1.400 39,408 -0.04(-2.78%)
May 11, 2018 1.440 1.440 1.380 1.440 61,102 +0.01(+0.70%)
May 10, 2018 1.410 1.430 1.410 1.430 28,071 +0.02(+1.41%)
May 09, 2018 1.400 1.450 1.383 1.410 122,861 +0.01(+0.72%)
May 08, 2018 1.400 1.430 1.400 1.400 36,631 -0.03(-1.75%)
May 07, 2018 1.410 1.440 1.400 1.425 63,701 +0.01(+0.51%)
May 04, 2018 1.420 1.444 1.410 1.418 52,440 -0.00(-0.16%)
May 03, 2018 1.440 1.480 1.409 1.420 95,206 -0.04(-2.73%)
May 02, 2018 1.430 1.460 1.430 1.460 73,291 +0.03(+2.09%)
May 01, 2018 1.400 1.450 1.380 1.430 97,309 +0.02(+1.42%)
Apr 30, 2018 1.410 1.430 1.400 1.410 135,021 -0.02(-1.32%)
Apr 27, 2018 1.420 1.430 1.410 1.429 59,882 +0.02(+1.34%)
Apr 26, 2018 1.450 1.450 1.410 1.410 56,209 -0.04(-2.76%)
Apr 25, 2018 1.450 1.469 1.430 1.450 60,772 -0.04(-2.68%)
Apr 24, 2018 1.470 1.500 1.450 1.490 94,116 +0.03(+2.05%)
Apr 23, 2018 1.460 1.490 1.420 1.460 80,008 -0.03(-2.01%)
Apr 20, 2018 1.520 1.530 1.490 1.490 56,992 -0.03(-1.97%)
Apr 19, 2018 1.530 1.550 1.514 1.520 123,471 -0.02(-1.30%)
Apr 18, 2018 1.380 1.550 1.380 1.540 359,291 +0.17(+12.41%)
Apr 17, 2018 1.400 1.420 1.356 1.370 375,668 -0.04(-2.84%)
Apr 16, 2018 1.420 1.460 1.410 1.410 68,957 -0.03(-2.08%)
Apr 13, 2018 1.420 1.474 1.420 1.440 44,150 +0.02(+1.41%)
Apr 12, 2018 1.400 1.440 1.400 1.420 28,215 -0.02(-1.39%)
Apr 11, 2018 1.450 1.470 1.420 1.440 124,693 +0.02(+1.41%)
Apr 10, 2018 1.410 1.440 1.390 1.420 106,420 +0.01(+0.71%)
Apr 09, 2018 1.450 1.470 1.400 1.410 52,992 -0.04(-2.76%)
Apr 06, 2018 1.450 1.450 1.410 1.450 66,889 +0.04(+2.84%)
Apr 05, 2018 1.400 1.450 1.360 1.410 77,904 +0.00(+0.00%)
Apr 04, 2018 1.470 1.470 1.400 1.410 109,892 +0.02(+1.44%)
Apr 03, 2018 1.450 1.450 1.360 1.390 191,085 -0.02(-1.42%)
Apr 02, 2018 1.400 1.430 1.390 1.410 153,850 +0.02(+1.81%)
Mar 29, 2018 1.385 1.385 1.385 0 +0.08(+6.54%)
Mar 28, 2018 1.320 1.370 1.300 1.300 250,414 -0.07(-5.11%)
Mar 27, 2018 1.370 1.370 1.300 1.370 150,022 +0.00(+0.00%)
Mar 26, 2018 1.370 1.390 1.350 1.370 69,811 +0.01(+0.74%)
Mar 23, 2018 1.380 1.390 1.310 1.360 107,504 +0.01(+0.74%)
Mar 22, 2018 1.330 1.370 1.330 1.350 59,206 +0.02(+1.50%)
Mar 21, 2018 1.290 1.350 1.290 1.330 107,839 +0.05(+3.91%)
Mar 20, 2018 1.320 1.320 1.260 1.280 154,686 -0.05(-3.76%)
Mar 19, 2018 1.260 1.350 1.240 1.330 272,911 +0.06(+4.72%)
Mar 16, 2018 1.270 1.320 1.260 1.270 125,073 +0.00(+0.00%)
Mar 15, 2018 1.290 1.300 1.250 1.270 109,576 +0.00(+0.00%)
Mar 14, 2018 1.350 1.350 1.270 1.270 76,651 -0.07(-5.22%)
Mar 13, 2018 1.310 1.340 1.300 1.340 48,372 +0.02(+1.52%)
Mar 12, 2018 1.320 1.340 1.300 1.320 64,919 -0.02(-1.49%)
Mar 09, 2018 1.320 1.340 1.270 1.340 99,740 +0.06(+4.73%)
Mar 08, 2018 1.270 1.280 1.270 1.280 44,922 +0.01(+0.75%)
Mar 07, 2018 1.260 1.270 59,222 -0.07(-5.22%)
Mar 06, 2018 1.280 1.340 1.280 1.340 105,770 +0.09(+7.20%)
Mar 05, 2018 1.270 1.300 1.250 1.250 90,816 -0.05(-3.85%)
Mar 02, 2018 1.260 1.300 1.260 1.300 65,994 +0.04(+3.17%)
Mar 01, 2018 1.250 1.280 1.240 1.260 122,277 +0.01(+0.80%)
Feb 28, 2018 1.300 1.300 1.250 1.250 164,890 -0.05(-3.85%)
Feb 27, 2018 1.280 1.300 1.250 1.300 147,496 +0.03(+2.36%)
Feb 26, 2018 1.320 1.320 1.270 1.270 114,480 -0.06(-4.51%)
Feb 23, 2018 1.330 1.330 1.280 1.330 113,850 +0.01(+0.76%)
Feb 22, 2018 1.380 1.380 1.290 1.320 41,801 -0.02(-1.49%)
Feb 21, 2018 1.310 1.380 1.301 1.340 53,152 +0.01(+0.74%)
Feb 20, 2018 1.320 1.330 1.290 1.330 81,584 +0.00(+0.00%)
Feb 16, 2018 1.330 1.330 1.330 0 -0.04(-2.92%)
Feb 15, 2018 1.430 1.430 1.370 1.370 80,507 -0.06(-4.20%)
Feb 14, 2018 1.380 1.440 1.360 1.430 187,990 +0.06(+4.09%)
Feb 13, 2018 1.410 1.430 1.341 1.374 103,358 -0.04(-2.57%)
Feb 12, 2018 1.250 1.410 1.250 1.410 204,783 +0.17(+13.71%)
Feb 09, 2018 1.300 1.370 1.210 1.240 286,933 -0.08(-6.42%)
Feb 08, 2018 1.320 1.374 1.270 1.325 116,625 +0.01(+0.67%)
Feb 07, 2018 1.300 1.330 1.300 1.316 106,442 +0.01(+0.47%)
Feb 06, 2018 1.280 1.320 1.270 1.310 145,994 -0.02(-1.50%)
Feb 05, 2018 1.320 1.350 1.280 1.330 238,802 -0.01(-0.75%)
Feb 02, 2018 1.390 1.400 1.320 1.340 175,593 -0.05(-3.60%)
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.