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 (%)
Dec 30, 2022 0.6900 0.6900 0.6700 0.6801 272,386 -0.01(-1.03%)
Dec 29, 2022 0.6900 0.7027 0.6800 0.6872 267,228 +0.01(+0.93%)
Dec 28, 2022 0.7090 0.7090 0.6714 0.6809 210,520 -0.03(-4.10%)
Dec 27, 2022 0.6865 0.7100 0.6850 0.7100 389,577 +0.03(+5.12%)
Dec 23, 2022 0.6700 0.6983 0.6695 0.6754 149,981 -0.01(-0.97%)
Dec 22, 2022 0.7000 0.7000 0.6723 0.6820 187,997 -0.01(-1.16%)
Dec 21, 2022 0.7000 0.7076 0.6884 0.6900 353,041 +0.00(+0.44%)
Dec 20, 2022 0.6500 0.6900 0.6500 0.6870 554,407 +0.04(+6.02%)
Dec 19, 2022 0.6533 0.6792 0.6402 0.6480 359,588 -0.01(-0.81%)
Dec 16, 2022 0.6351 0.6602 0.6036 0.6533 305,533 +0.00(+0.51%)
Dec 15, 2022 0.6600 0.6724 0.6500 0.6500 351,663 -0.03(-3.70%)
Dec 14, 2022 0.6863 0.6980 0.6717 0.6750 274,097 -0.01(-2.15%)
Dec 13, 2022 0.7100 0.7125 0.6708 0.6898 264,268 +0.02(+3.22%)
Dec 12, 2022 0.6920 0.6920 0.6570 0.6683 265,671 -0.01(-1.02%)
Dec 09, 2022 0.6900 0.7013 0.6651 0.6752 364,886 +0.00(+0.03%)
Dec 08, 2022 0.6980 0.6980 0.6710 0.6750 221,033 -0.01(-1.76%)
Dec 07, 2022 0.6831 0.6900 0.6646 0.6871 282,166 +0.02(+3.40%)
Dec 06, 2022 0.6833 0.6833 0.6530 0.6645 164,764 -0.01(-0.82%)
Dec 05, 2022 0.7050 0.7090 0.6700 0.6700 259,315 -0.04(-5.23%)
Dec 02, 2022 0.7000 0.7160 0.6900 0.7070 254,231 +0.00(+0.38%)
Dec 01, 2022 0.6950 0.7160 0.6950 0.7043 291,451 +0.00(+0.63%)
Nov 30, 2022 0.7000 0.7100 0.6553 0.6999 283,378 +0.02(+2.93%)
Nov 29, 2022 0.6900 0.6989 0.6677 0.6800 135,917 -0.01(-1.42%)
Nov 28, 2022 0.6900 0.7135 0.6500 0.6898 279,876 -0.00(-0.03%)
Nov 25, 2022 0.6890 0.7040 0.6700 0.6900 138,160 +0.01(+1.47%)
Nov 23, 2022 0.6900 0.6900 0.6641 0.6800 286,971 +0.01(+1.49%)
Nov 22, 2022 0.6351 0.6879 0.6351 0.6700 232,019 +0.02(+3.40%)
Nov 21, 2022 0.6504 0.6572 0.6333 0.6480 124,679 -0.01(-1.40%)
Nov 18, 2022 0.6589 0.6680 0.6300 0.6572 321,478 +0.02(+2.69%)
Nov 17, 2022 0.6600 0.6600 0.6231 0.6400 362,301 -0.03(-4.21%)
Nov 16, 2022 0.6900 0.6899 0.6631 0.6681 391,728 -0.02(-2.48%)
Nov 15, 2022 0.7100 0.7100 0.6710 0.6851 548,892 -0.01(-1.85%)
Nov 14, 2022 0.7000 0.7099 0.6801 0.6980 294,166 -0.01(-0.99%)
Nov 11, 2022 0.7000 0.7111 0.6810 0.7050 314,731 +0.01(+1.34%)
Nov 10, 2022 0.6700 0.7448 0.6691 0.6957 916,265 +0.04(+5.46%)
Nov 09, 2022 0.7200 0.7300 0.6395 0.6597 592,439 -0.04(-6.29%)
Nov 08, 2022 0.6885 0.7473 0.6862 0.7040 786,038 +0.02(+2.77%)
Nov 07, 2022 0.6483 0.6900 0.6440 0.6850 448,678 +0.04(+5.66%)
Nov 04, 2022 0.6110 0.6499 0.5930 0.6483 587,290 +0.05(+8.98%)
Nov 03, 2022 0.6193 0.6299 0.5810 0.5949 308,087 -0.02(-3.92%)
Nov 02, 2022 0.6400 0.6499 0.6100 0.6192 359,565 -0.02(-3.23%)
Nov 01, 2022 0.6300 0.6400 0.6200 0.6399 635,706 +0.03(+4.90%)
Oct 31, 2022 0.6300 0.6302 0.6077 0.6100 225,093 -0.01(-1.63%)
Oct 28, 2022 0.6220 0.6337 0.6100 0.6201 202,817 -0.01(-1.35%)
Oct 27, 2022 0.6400 0.6400 0.6075 0.6286 203,733 -0.01(-0.90%)
Oct 26, 2022 0.6400 0.6430 0.6209 0.6343 411,130 +0.01(+1.39%)
Oct 25, 2022 0.6490 0.6543 0.6211 0.6256 435,434 -0.01(-1.71%)
Oct 24, 2022 0.6270 0.6365 0.6104 0.6365 310,402 +0.01(+1.03%)
Oct 21, 2022 0.6000 0.6450 0.5716 0.6300 635,139 +0.04(+7.40%)
Oct 20, 2022 0.5770 0.5997 0.5700 0.5866 133,705 +0.02(+3.80%)
Oct 19, 2022 0.5711 0.6000 0.5500 0.5651 143,042 -0.01(-1.98%)
Oct 18, 2022 0.6000 0.6000 0.5610 0.5765 179,203 -0.01(-2.29%)
Oct 17, 2022 0.5600 0.6000 0.5600 0.5900 226,665 +0.04(+7.45%)
Oct 14, 2022 0.5650 0.5700 0.5391 0.5491 414,846 -0.01(-1.95%)
Oct 13, 2022 0.5400 0.5627 0.5100 0.5600 486,428 +0.03(+6.06%)
Oct 12, 2022 0.5385 0.5399 0.5150 0.5280 425,826 -0.01(-1.47%)
Oct 11, 2022 0.5400 0.5544 0.5251 0.5359 249,767 -0.00(-0.76%)
Oct 10, 2022 0.5700 0.5700 0.5000 0.5400 548,923 -0.03(-6.09%)
Oct 07, 2022 0.5958 0.6045 0.5700 0.5750 268,552 -0.03(-4.17%)
Oct 06, 2022 0.6100 0.6100 0.5618 0.6000 472,531 -0.00(-0.20%)
Oct 05, 2022 0.5800 0.6024 0.5651 0.6012 307,678 +0.01(+1.08%)
Oct 04, 2022 0.5687 0.6040 0.5610 0.5948 756,363 +0.05(+8.64%)
Oct 03, 2022 0.5200 0.5740 0.5192 0.5475 1,235,680 +0.04(+7.35%)
Sep 30, 2022 0.5050 0.5198 0.4990 0.5100 506,726 +0.01(+2.20%)
Sep 29, 2022 0.5000 0.5039 0.4902 0.4990 242,997 -0.01(-1.21%)
Sep 28, 2022 0.5001 0.5199 0.4901 0.5051 597,588 +0.01(+1.08%)
Sep 27, 2022 0.5157 0.5157 0.4901 0.4997 394,295 +0.02(+3.41%)
Sep 26, 2022 0.5062 0.5062 0.4750 0.4832 466,989 -0.02(-4.54%)
Sep 23, 2022 0.5000 0.5099 0.4920 0.5062 790,292 -0.01(-1.21%)
Sep 22, 2022 0.5393 0.5400 0.5000 0.5124 284,804 -0.02(-3.30%)
Sep 21, 2022 0.5350 0.5409 0.5101 0.5299 200,468 +0.01(+1.86%)
Sep 20, 2022 0.5229 0.5279 0.5180 0.5202 155,398 -0.01(-2.46%)
Sep 19, 2022 0.5160 0.5333 0.5100 0.5333 544,406 +0.00(+0.00%)
Sep 16, 2022 0.5316 0.5400 0.5124 0.5333 406,016 -0.01(-0.95%)
Sep 15, 2022 0.5500 0.5600 0.5300 0.5384 207,174 -0.01(-1.95%)
Sep 14, 2022 0.5380 0.5588 0.5380 0.5491 207,675 +0.01(+2.08%)
Sep 13, 2022 0.5500 0.5500 0.5304 0.5379 228,579 -0.02(-3.81%)
Sep 12, 2022 0.5550 0.5740 0.5524 0.5592 387,520 +0.03(+4.76%)
Sep 09, 2022 0.5500 0.5500 0.5216 0.5338 181,824 +0.01(+1.68%)
Sep 08, 2022 0.5378 0.5378 0.5148 0.5250 177,336 -0.00(-0.89%)
Sep 07, 2022 0.5050 0.5299 0.5050 0.5297 435,012 +0.02(+3.20%)
Sep 06, 2022 0.5226 0.5297 0.5050 0.5133 124,761 -0.01(-1.12%)
Sep 02, 2022 0.5100 0.5345 0.5082 0.5191 317,099 +0.01(+2.16%)
Sep 01, 2022 0.5300 0.5400 0.5049 0.5081 289,622 -0.03(-5.03%)
Aug 31, 2022 0.5500 0.5499 0.5318 0.5350 113,235 -0.00(-0.91%)
Aug 30, 2022 0.5699 0.5699 0.5359 0.5399 377,516 -0.03(-4.63%)
Aug 29, 2022 0.5700 0.5740 0.5620 0.5661 168,297 +0.01(+1.09%)
Aug 26, 2022 0.5790 0.5899 0.5506 0.5600 184,964 -0.02(-3.40%)
Aug 25, 2022 0.5807 0.5900 0.5780 0.5797 131,226 -0.00(-0.05%)
Aug 24, 2022 0.5900 0.5999 0.5795 0.5800 185,942 +0.00(+0.16%)
Aug 23, 2022 0.5700 0.5954 0.5685 0.5791 310,612 +0.00(+0.66%)
Aug 22, 2022 0.5805 0.5989 0.5735 0.5753 317,650 -0.02(-3.94%)
Aug 19, 2022 0.6150 0.6200 0.5852 0.5989 323,105 -0.02(-3.37%)
Aug 18, 2022 0.6150 0.6282 0.6141 0.6198 148,475 -0.00(-0.03%)
Aug 17, 2022 0.6500 0.6460 0.6152 0.6200 333,747 -0.03(-4.48%)
Aug 16, 2022 0.6600 0.6693 0.6366 0.6491 137,838 -0.01(-1.50%)
Aug 15, 2022 0.6500 0.6665 0.6422 0.6590 262,517 +0.00(+0.61%)
Aug 12, 2022 0.6400 0.6600 0.6292 0.6550 388,702 +0.03(+4.12%)
Aug 11, 2022 0.6640 0.6640 0.6250 0.6291 221,013 -0.02(-2.54%)
Aug 10, 2022 0.6330 0.6509 0.6261 0.6455 175,835 +0.01(+1.91%)
Aug 09, 2022 0.6300 0.6490 0.6155 0.6334 251,940 -0.01(-1.00%)
Aug 08, 2022 0.6300 0.6400 0.6200 0.6398 307,161 +0.02(+4.02%)
Aug 05, 2022 0.6100 0.6239 0.5910 0.6151 186,597 -0.01(-1.76%)
Aug 04, 2022 0.5892 0.6392 0.5801 0.6261 265,959 +0.04(+6.28%)
Aug 03, 2022 0.6000 0.6050 0.5800 0.5891 213,626 -0.00(-0.12%)
Aug 02, 2022 0.6200 0.6220 0.5898 0.5898 318,886 -0.03(-5.57%)
Aug 01, 2022 0.6440 0.6500 0.6220 0.6246 203,613 -0.00(-0.38%)
Jul 29, 2022 0.6360 0.6400 0.6084 0.6270 172,845 +0.01(+1.03%)
Jul 28, 2022 0.5900 0.6297 0.5759 0.6206 591,930 +0.02(+3.45%)
Jul 27, 2022 0.5500 0.6065 0.5406 0.5999 200,309 +0.04(+6.99%)
Jul 26, 2022 0.5530 0.5687 0.5417 0.5607 219,894 -0.00(-0.14%)
Jul 25, 2022 0.5900 0.5900 0.5500 0.5615 193,400 -0.02(-2.77%)
Jul 22, 2022 0.5899 0.5900 0.5711 0.5775 205,176 +0.02(+3.12%)
Jul 21, 2022 0.5600 0.5758 0.5335 0.5600 216,395 +0.00(+0.85%)
Jul 20, 2022 0.5600 0.5768 0.5342 0.5553 413,818 +0.01(+0.96%)
Jul 19, 2022 0.5400 0.5658 0.5300 0.5500 209,524 +0.02(+3.02%)
Jul 18, 2022 0.5113 0.5401 0.5113 0.5339 427,358 +0.02(+3.43%)
Jul 15, 2022 0.5162 0.5162 0.4985 0.5162 176,565 +0.02(+2.99%)
Jul 14, 2022 0.5100 0.5198 0.4920 0.5012 692,517 -0.02(-4.46%)
Jul 13, 2022 0.5130 0.5459 0.5130 0.5246 456,503 +0.01(+2.26%)
Jul 12, 2022 0.5510 0.5551 0.5130 0.5130 258,912 -0.04(-7.57%)
Jul 11, 2022 0.5610 0.5783 0.5549 0.5550 118,961 -0.02(-4.05%)
Jul 08, 2022 0.5667 0.5800 0.5534 0.5784 131,736 +0.01(+2.10%)
Jul 07, 2022 0.5450 0.5666 0.5400 0.5665 263,566 +0.03(+6.44%)
Jul 06, 2022 0.5216 0.5454 0.5216 0.5322 228,850 -0.01(-1.46%)
Jul 05, 2022 0.5586 0.5586 0.5200 0.5401 456,698 -0.02(-3.42%)
Jul 01, 2022 0.5400 0.5599 0.5400 0.5592 254,117 +0.02(+3.35%)
Jun 30, 2022 0.5620 0.5620 0.5351 0.5411 310,600 -0.02(-3.39%)
Jun 29, 2022 0.5800 0.5911 0.5570 0.5601 565,475 -0.02(-3.45%)
Jun 28, 2022 0.6050 0.6175 0.5800 0.5801 185,360 -0.02(-2.72%)
Jun 27, 2022 0.5800 0.6048 0.5800 0.5963 156,672 +0.00(+0.52%)
Jun 24, 2022 0.5700 0.6000 0.5666 0.5932 253,894 +0.02(+4.07%)
Jun 23, 2022 0.6200 0.6251 0.5600 0.5700 854,904 -0.05(-8.06%)
Jun 22, 2022 0.6600 0.6600 0.6200 0.6200 318,752 -0.03(-4.34%)
Jun 21, 2022 0.6305 0.6650 0.6305 0.6481 164,492 +0.01(+1.44%)
Jun 17, 2022 0.6510 0.6642 0.6250 0.6389 117,321 -0.01(-1.43%)
Jun 16, 2022 0.6780 0.6780 0.6247 0.6482 282,194 -0.01(-1.79%)
Jun 15, 2022 0.6600 0.6996 0.6534 0.6600 202,479 +0.01(+1.54%)
Jun 14, 2022 0.6600 0.6689 0.6301 0.6500 309,365 -0.01(-0.76%)
Jun 13, 2022 0.6849 0.6945 0.6550 0.6550 383,504 -0.05(-7.75%)
Jun 10, 2022 0.6630 0.7100 0.6450 0.7100 466,191 +0.04(+5.80%)
Jun 09, 2022 0.7000 0.7020 0.6600 0.6711 183,821 -0.03(-4.35%)
Jun 08, 2022 0.7200 0.7200 0.7005 0.7016 157,718 -0.02(-2.51%)
Jun 07, 2022 0.7000 0.7199 0.6980 0.7197 142,063 +0.01(+1.98%)
Jun 06, 2022 0.7379 0.7379 0.7001 0.7057 189,274 -0.00(-0.37%)
Jun 03, 2022 0.7110 0.7200 0.6900 0.7083 212,507 -0.01(-1.73%)
Jun 02, 2022 0.6889 0.7300 0.6871 0.7208 308,371 +0.04(+6.38%)
Jun 01, 2022 0.7010 0.7097 0.6734 0.6776 188,792 -0.02(-2.94%)
May 31, 2022 0.6980 0.7186 0.6980 0.6981 126,332 -0.02(-3.03%)
May 27, 2022 0.7000 0.7199 0.6949 0.7199 386,599 +0.02(+3.58%)
May 26, 2022 0.6800 0.6950 0.6700 0.6950 139,281 +0.02(+2.58%)
May 25, 2022 0.6700 0.6900 0.6620 0.6775 105,104 -0.01(-1.78%)
May 24, 2022 0.7000 0.7000 0.6709 0.6898 263,718 -0.01(-1.46%)
May 23, 2022 0.7100 0.7100 0.6800 0.7000 227,607 +0.03(+4.46%)
May 20, 2022 0.7000 0.7174 0.6600 0.6701 220,197 -0.03(-4.50%)
May 19, 2022 0.6900 0.7050 0.6825 0.7017 250,009 +0.04(+5.42%)
May 18, 2022 0.6800 0.6916 0.6601 0.6656 267,885 -0.01(-2.12%)
May 17, 2022 0.6795 0.6813 0.6500 0.6800 474,723 +0.03(+4.76%)
May 16, 2022 0.6420 0.6500 0.6350 0.6491 198,745 +0.01(+1.42%)
May 13, 2022 0.6256 0.6490 0.6100 0.6400 462,842 +0.04(+6.67%)
May 12, 2022 0.6261 0.6499 0.5718 0.6000 758,801 -0.02(-3.86%)
May 11, 2022 0.6410 0.6599 0.6100 0.6241 540,289 -0.00(-0.22%)
May 10, 2022 0.6500 0.6581 0.6011 0.6255 663,580 -0.01(-2.27%)
May 09, 2022 0.6700 0.6782 0.6300 0.6400 840,134 -0.06(-8.07%)
May 06, 2022 0.7100 0.7189 0.6882 0.6962 330,562 -0.01(-1.39%)
May 05, 2022 0.7300 0.7355 0.6840 0.7060 402,606 -0.02(-2.28%)
May 04, 2022 0.7200 0.7281 0.6900 0.7225 324,438 +0.01(+0.98%)
May 03, 2022 0.7100 0.7295 0.6723 0.7155 406,925 +0.02(+2.23%)
May 02, 2022 0.7000 0.7100 0.6800 0.6999 509,160 -0.02(-2.25%)
Apr 29, 2022 0.7400 0.7489 0.7100 0.7160 308,768 -0.01(-1.40%)
Apr 28, 2022 0.7304 0.7448 0.7056 0.7262 387,100 +0.00(+0.57%)
Apr 27, 2022 0.7260 0.7300 0.6982 0.7221 730,944 +0.00(+0.57%)
Apr 26, 2022 0.7663 0.7750 0.7100 0.7180 462,545 -0.03(-4.57%)
Apr 25, 2022 0.7580 0.7723 0.7200 0.7524 804,505 -0.04(-5.04%)
Apr 22, 2022 0.8200 0.8300 0.7600 0.7923 863,702 -0.04(-5.25%)
Apr 21, 2022 0.8802 0.8900 0.8100 0.8362 820,752 -0.05(-6.04%)
Apr 20, 2022 0.9200 0.9200 0.8760 0.8900 815,732 -0.03(-2.99%)
Apr 19, 2022 0.9500 0.9500 0.9031 0.9174 552,594 -0.03(-3.63%)
Apr 18, 2022 0.9693 0.9850 0.9500 0.9520 510,548 -0.01(-0.76%)
Apr 14, 2022 0.9600 0.9601 0.9300 0.9593 567,768 -0.00(-0.30%)
Apr 13, 2022 0.9800 0.9799 0.9499 0.9622 473,487 -0.00(-0.49%)
Apr 12, 2022 0.9400 0.9700 0.9350 0.9669 701,388 +0.03(+3.67%)
Apr 11, 2022 0.9400 0.9525 0.9214 0.9327 576,758 +0.01(+1.38%)
Apr 08, 2022 0.9101 0.9432 0.9101 0.9200 511,916 +0.01(+1.10%)
Apr 07, 2022 0.8964 0.9224 0.8900 0.9100 444,492 +0.02(+1.80%)
Apr 06, 2022 0.9098 0.9199 0.8900 0.8939 264,905 -0.02(-1.75%)
Apr 05, 2022 0.9300 0.9495 0.8932 0.9098 472,085 -0.02(-1.90%)
Apr 04, 2022 0.9411 0.9599 0.9114 0.9274 436,554 -0.01(-1.24%)
Apr 01, 2022 0.9420 0.9450 0.9210 0.9390 195,287 -0.00(-0.11%)
Mar 31, 2022 0.9300 0.9500 0.9220 0.9400 235,221 +0.01(+1.08%)
Mar 30, 2022 0.9100 0.9500 0.9100 0.9300 366,924 +0.02(+1.64%)
Mar 29, 2022 0.8700 0.9199 0.8700 0.9150 703,403 -0.01(-0.54%)
Mar 28, 2022 0.9400 0.9499 0.8900 0.9200 416,086 -0.03(-3.54%)
Mar 25, 2022 0.9599 0.9698 0.9301 0.9538 405,598 -0.02(-1.65%)
Mar 24, 2022 0.9866 0.9900 0.9531 0.9698 539,399 -0.00(-0.02%)
Mar 23, 2022 0.9700 0.9800 0.9451 0.9700 315,522 +0.02(+2.63%)
Mar 22, 2022 0.9590 0.9700 0.9300 0.9451 442,150 -0.03(-3.07%)
Mar 21, 2022 0.9690 1.000 0.9651 0.9750 562,035 +0.01(+0.62%)
Mar 18, 2022 0.9700 0.9885 0.9501 0.9690 408,020 +0.01(+0.52%)
Mar 17, 2022 0.9450 0.9800 0.9410 0.9640 706,608 +0.04(+4.78%)
Mar 16, 2022 0.9000 0.9280 0.8800 0.9200 663,461 +0.00(+0.00%)
Mar 15, 2022 0.9000 0.9264 0.8613 0.9200 446,617 +0.02(+2.23%)
Mar 14, 2022 0.9657 0.9707 0.8767 0.8999 827,346 -0.11(-10.90%)
Mar 11, 2022 1.050 1.050 1.000 1.010 492,898 -0.03(-2.88%)
Mar 10, 2022 1.000 1.040 0.9900 1.040 828,512 +0.06(+5.87%)
Mar 09, 2022 0.9500 1.010 0.9302 0.9823 749,687 -0.01(-1.42%)
Mar 08, 2022 0.9900 1.060 0.9711 0.9965 1,856,566 +0.05(+5.12%)
Mar 07, 2022 0.9100 0.9600 0.8983 0.9480 1,353,610 +0.06(+6.64%)
Mar 04, 2022 0.8500 0.8900 0.8454 0.8890 821,538 +0.04(+4.22%)
Mar 03, 2022 0.8624 0.8634 0.8219 0.8530 314,836 -0.00(-0.22%)
Mar 02, 2022 0.8550 0.8599 0.8304 0.8549 376,050 -0.02(-1.74%)
Mar 01, 2022 0.8200 0.8700 0.8012 0.8700 932,771 +0.07(+9.21%)
Feb 28, 2022 0.8302 0.8400 0.7500 0.7966 618,204 -0.01(-1.04%)
Feb 25, 2022 0.7900 0.8050 0.7725 0.8050 347,063 +0.01(+0.75%)
Feb 24, 2022 0.8400 0.8475 0.7801 0.7990 842,002 -0.00(-0.13%)
Feb 23, 2022 0.7900 0.8100 0.7800 0.8000 364,607 +0.01(+1.27%)
Feb 22, 2022 0.8100 0.8197 0.7709 0.7900 309,859 +0.00(+0.22%)
Feb 18, 2022 0.7883 0 -0.04(-4.84%)
Feb 17, 2022 0.8300 0.8300 0.7911 0.8284 545,450 +0.02(+2.27%)
Feb 16, 2022 0.7800 0.8100 0.7800 0.8100 309,123 +0.02(+2.57%)
Feb 15, 2022 0.7900 0.7971 0.7525 0.7897 287,524 -0.01(-0.93%)
Feb 14, 2022 0.7950 0.8099 0.7820 0.7971 573,719 +0.03(+3.92%)
Feb 11, 2022 0.7315 0.7749 0.7311 0.7670 585,664 +0.04(+5.36%)
Feb 10, 2022 0.7400 0.7700 0.7229 0.7280 324,801 -0.01(-1.48%)
Feb 09, 2022 0.7450 0.7600 0.7385 0.7389 366,754 -0.00(-0.61%)
Feb 08, 2022 0.7300 0.7500 0.7300 0.7434 163,105 +0.00(+0.20%)
Feb 07, 2022 0.7100 0.7500 0.7100 0.7419 410,168 +0.03(+4.48%)
Feb 04, 2022 0.7100 0.7200 0.7071 0.7101 314,882 +0.01(+0.97%)
Feb 03, 2022 0.7183 0.7017 0.7033 551,760 -0.03(-3.79%)
Feb 02, 2022 0.7799 0.7799 0.7300 0.7310 378,581 -0.02(-2.53%)
Feb 01, 2022 0.7450 0.7611 0.7411 0.7500 287,696 +0.01(+1.54%)
Jan 31, 2022 0.7200 0.7499 0.7386 432,300 +0.01(+1.19%)
Jan 28, 2022 0.7540 0.7540 0.7000 0.7299 825,741 -0.01(-1.36%)
Jan 27, 2022 0.7790 0.7790 0.7400 0.7400 846,377 -0.03(-3.96%)
Jan 26, 2022 0.8100 0.8150 0.7705 0.7705 538,987 -0.03(-4.29%)
Jan 25, 2022 0.7840 0.8198 0.7800 0.8050 321,285 +0.01(+0.66%)
Jan 24, 2022 0.8200 0.8200 0.7550 0.7997 683,869 -0.02(-2.77%)
Jan 21, 2022 0.8900 0.8997 0.8019 0.8225 638,821 -0.06(-6.53%)
Jan 20, 2022 0.9200 0.9290 0.8707 0.8800 768,387 -0.02(-2.59%)
Jan 19, 2022 0.8300 0.9200 0.8202 0.9034 1,535,251 +0.09(+11.38%)
Jan 18, 2022 0.8148 0.8189 0.7820 0.8111 598,699 +0.02(+3.08%)
Jan 14, 2022 0.7869 0 +0.00(+0.63%)
Jan 13, 2022 0.7850 0.8099 0.7710 0.7820 410,792 -0.02(-3.00%)
Jan 12, 2022 0.7900 0.8062 0.7881 0.8062 400,015 +0.02(+2.19%)
Jan 11, 2022 0.7800 0.7950 0.7750 0.7889 459,840 +0.01(+1.81%)
Jan 10, 2022 0.8000 0.8000 0.7627 0.7749 423,994 -0.02(-1.91%)
Jan 07, 2022 0.7818 0.7945 0.7703 0.7900 273,311 +0.01(+1.67%)
Jan 06, 2022 0.8000 0.8047 0.7703 0.7770 604,570 -0.03(-3.48%)
Jan 05, 2022 0.8209 0.8500 0.8047 0.8050 357,551 -0.04(-4.25%)
Jan 04, 2022 0.8300 0.8459 0.8250 0.8407 245,834 +0.00(+0.08%)
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.