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

Avino Silver & Gold (NY: ASM )

0.8030 -0.0404 (-4.79%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 0.9600 0.9600 0.9250 0.9490 360,280 -0.01(-0.84%)
Oct 28, 2021 0.9330 0.9600 0.9200 0.9570 702,728 +0.04(+4.88%)
Oct 27, 2021 0.9100 0.9300 0.9098 0.9125 235,608 -0.01(-0.75%)
Oct 26, 2021 0.9228 0.9194 262,399 -0.02(-1.86%)
Oct 25, 2021 0.9250 0.9368 0.9100 0.9368 518,074 +0.03(+3.12%)
Oct 22, 2021 0.9399 0.9499 0.9050 0.9085 747,922 -0.01(-1.03%)
Oct 21, 2021 0.9484 0.9598 0.9150 0.9180 398,605 -0.03(-3.37%)
Oct 20, 2021 0.9300 0.9684 0.9062 0.9500 975,634 +0.04(+4.40%)
Oct 19, 2021 0.9000 0.9345 0.8900 0.9100 619,443 +0.02(+1.79%)
Oct 18, 2021 0.9300 0.9366 0.8850 0.8940 461,933 -0.04(-3.87%)
Oct 15, 2021 0.8800 0.9456 0.8701 0.9300 1,196,120 +0.04(+4.49%)
Oct 14, 2021 0.9200 0.9375 0.8802 0.8900 706,051 -0.02(-2.20%)
Oct 13, 2021 0.8200 0.9200 0.8153 0.9100 1,647,971 +0.10(+12.23%)
Oct 12, 2021 0.8189 0.8398 0.8001 0.8108 393,007 -0.01(-1.22%)
Oct 11, 2021 0.8205 0.8297 0.8035 0.8208 278,311 +0.00(+0.02%)
Oct 08, 2021 0.8300 0.8332 0.8011 0.8206 498,545 +0.01(+1.32%)
Oct 07, 2021 0.8100 0.8100 0.7923 0.8099 330,531 +0.01(+1.04%)
Oct 06, 2021 0.7800 0.8099 0.7706 0.8016 340,502 -0.00(-0.42%)
Oct 05, 2021 0.8000 0.8110 0.7800 0.8050 668,174 -0.01(-1.83%)
Oct 04, 2021 0.8200 0.8300 0.8100 0.8200 399,688 -0.01(-0.73%)
Oct 01, 2021 0.8400 0.8436 0.8087 0.8260 400,918 +0.00(+0.12%)
Sep 30, 2021 0.7700 0.8389 0.7694 0.8250 698,829 +0.05(+6.99%)
Sep 29, 2021 0.8000 0.8070 0.7711 0.7711 609,464 -0.04(-4.47%)
Sep 28, 2021 0.8200 0.8288 0.8001 0.8072 419,601 -0.02(-2.44%)
Sep 27, 2021 0.8346 0.8500 0.8274 0.8274 254,250 -0.01(-0.86%)
Sep 24, 2021 0.8237 0.8515 0.8200 0.8346 179,212 -0.01(-1.64%)
Sep 23, 2021 0.8600 0.8600 0.8250 0.8485 320,536 +0.02(+2.23%)
Sep 22, 2021 0.8100 0.8600 0.8100 0.8300 638,563 +0.03(+3.69%)
Sep 21, 2021 0.8300 0.8300 0.8000 0.8005 827,835 +0.00(+0.06%)
Sep 20, 2021 0.8200 0.8369 0.8000 0.8000 947,377 -0.06(-6.98%)
Sep 17, 2021 0.8638 0.8738 0.8310 0.8600 551,553 -0.01(-1.58%)
Sep 16, 2021 0.8900 0.8950 0.8510 0.8738 776,308 -0.03(-3.35%)
Sep 15, 2021 0.9000 0.9400 0.9000 0.9041 404,019 -0.02(-2.68%)
Sep 14, 2021 0.9169 0.9398 0.9033 0.9290 472,699 -0.00(-0.36%)
Sep 13, 2021 0.9000 0.9452 0.8900 0.9324 1,378,002 -0.01(-0.68%)
Sep 10, 2021 0.9816 0.9945 0.9015 0.9388 684,414 -0.04(-4.30%)
Sep 09, 2021 1.000 1.010 0.9618 0.9810 531,694 -0.01(-0.92%)
Sep 08, 2021 1.040 1.040 0.9901 0.9901 469,749 -0.06(-5.70%)
Sep 07, 2021 1.060 1.080 1.020 1.050 501,607 -0.01(-0.94%)
Sep 03, 2021 1.030 1.070 1.030 1.060 871,505 +0.04(+3.92%)
Sep 02, 2021 1.030 1.040 1.020 1.020 351,037 -0.01(-0.97%)
Sep 01, 2021 1.020 1.050 1.000 1.030 513,136 +0.01(+0.98%)
Aug 31, 2021 1.000 1.030 1.000 1.020 291,528 +0.00(+0.00%)
Aug 30, 2021 1.020 1.031 1.000 1.020 320,633 -0.01(-0.97%)
Aug 27, 2021 0.9567 1.030 0.9567 1.030 593,527 +0.07(+6.88%)
Aug 26, 2021 0.9700 0.9800 0.9500 0.9637 355,222 -0.01(-0.86%)
Aug 25, 2021 0.9900 1.020 0.9700 0.9721 372,343 -0.04(-3.75%)
Aug 24, 2021 0.9800 1.018 0.9800 1.010 452,473 +0.03(+3.06%)
Aug 23, 2021 0.9500 0.9850 0.9400 0.9800 388,405 +0.05(+5.38%)
Aug 20, 2021 0.8700 0.9392 0.8300 0.9300 895,168 +0.06(+6.74%)
Aug 19, 2021 0.9200 0.9301 0.8610 0.8713 904,885 -0.06(-6.31%)
Aug 18, 2021 0.9800 0.9800 0.9300 0.9300 596,749 -0.05(-5.07%)
Aug 17, 2021 1.010 1.020 0.9624 0.9797 710,759 -0.02(-2.03%)
Aug 16, 2021 1.020 1.030 1.000 1.000 368,360 -0.04(-3.85%)
Aug 13, 2021 0.9900 1.040 0.9900 1.040 659,526 +0.05(+5.41%)
Aug 12, 2021 0.9900 1.000 0.9704 0.9866 383,056 +0.01(+0.67%)
Aug 11, 2021 0.9900 1.010 0.9800 0.9800 414,338 -0.01(-1.01%)
Aug 10, 2021 1.000 1.000 0.9800 0.9900 309,453 +0.00(+0.28%)
Aug 09, 2021 1.000 1.020 0.9800 0.9872 618,563 -0.04(-4.16%)
Aug 06, 2021 1.020 1.030 0.9830 1.030 500,058 +0.00(+0.00%)
Aug 05, 2021 1.050 1.050 1.000 1.030 491,863 -0.01(-0.96%)
Aug 04, 2021 1.090 1.090 1.010 1.040 391,312 -0.02(-1.89%)
Aug 03, 2021 1.050 1.060 1.030 1.060 277,546 +0.02(+1.92%)
Aug 02, 2021 1.090 1.090 1.030 1.040 343,162 -0.03(-2.80%)
Jul 30, 2021 1.050 1.090 1.050 1.070 386,991 +0.02(+1.90%)
Jul 29, 2021 1.060 1.110 1.050 1.050 559,786 +0.00(+0.00%)
Jul 28, 2021 0.9900 1.050 0.9889 1.050 309,933 +0.07(+6.90%)
Jul 27, 2021 1.000 1.010 0.9576 0.9822 405,246 -0.03(-2.76%)
Jul 26, 2021 0.9900 1.030 0.9831 1.010 306,763 +0.02(+2.03%)
Jul 23, 2021 1.000 1.030 0.9900 0.9900 290,960 -0.03(-2.94%)
Jul 22, 2021 1.040 1.060 1.010 1.020 312,335 -0.03(-2.86%)
Jul 21, 2021 0.9900 1.050 0.9838 1.050 490,090 +0.06(+5.69%)
Jul 20, 2021 0.9966 1.010 0.9700 0.9935 352,130 -0.01(-0.55%)
Jul 19, 2021 1.010 1.010 0.9500 0.9990 1,241,316 -0.04(-3.94%)
Jul 16, 2021 1.060 1.071 1.020 1.040 882,942 -0.03(-2.80%)
Jul 15, 2021 1.080 1.119 1.060 1.070 805,951 -0.05(-4.89%)
Jul 14, 2021 1.120 1.130 1.090 1.125 590,078 +0.03(+3.21%)
Jul 13, 2021 1.090 1.140 1.080 1.090 609,877 +0.01(+0.93%)
Jul 12, 2021 1.110 1.110 1.060 1.080 567,622 -0.03(-3.14%)
Jul 09, 2021 1.080 1.120 1.060 1.115 515,835 +0.03(+3.24%)
Jul 08, 2021 1.080 1.090 1.020 1.080 1,045,789 -0.01(-0.92%)
Jul 07, 2021 1.120 1.140 1.070 1.090 1,124,404 -0.05(-4.39%)
Jul 06, 2021 1.190 1.190 1.110 1.140 927,817 +0.00(+0.00%)
Jul 02, 2021 1.160 1.160 1.120 1.140 378,406 +0.00(+0.00%)
Jul 01, 2021 1.170 1.170 1.130 1.140 436,640 -0.03(-2.56%)
Jun 30, 2021 1.100 1.180 1.100 1.170 787,194 +0.05(+4.46%)
Jun 29, 2021 1.110 1.140 1.100 1.120 669,008 -0.02(-1.75%)
Jun 28, 2021 1.120 1.140 1.100 1.140 966,764 +0.02(+1.79%)
Jun 25, 2021 1.160 1.170 1.120 1.120 1,121,136 -0.04(-3.45%)
Jun 24, 2021 1.170 1.170 1.150 1.160 512,338 -0.01(-0.85%)
Jun 23, 2021 1.180 1.200 1.150 1.170 1,155,015 +0.00(+0.00%)
Jun 22, 2021 1.180 1.200 1.150 1.170 746,113 -0.04(-3.31%)
Jun 21, 2021 1.190 1.220 1.150 1.210 1,266,431 +0.03(+2.54%)
Jun 18, 2021 1.230 1.230 1.180 1.180 1,096,239 -0.04(-3.28%)
Jun 17, 2021 1.250 1.270 1.190 1.220 2,471,288 -0.07(-5.43%)
Jun 16, 2021 1.280 1.320 1.260 1.290 1,036,534 +0.00(+0.00%)
Jun 15, 2021 1.330 1.336 1.280 1.290 998,660 -0.05(-3.73%)
Jun 14, 2021 1.300 1.350 1.290 1.340 939,646 +0.03(+2.29%)
Jun 11, 2021 1.310 1.350 1.300 1.310 742,217 -0.02(-1.50%)
Jun 10, 2021 1.300 1.330 1.280 1.330 1,414,587 +0.04(+3.10%)
Jun 09, 2021 1.300 1.300 1.260 1.290 790,339 +0.01(+0.78%)
Jun 08, 2021 1.310 1.310 1.250 1.280 1,453,277 -0.02(-1.54%)
Jun 07, 2021 1.290 1.310 1.280 1.300 581,544 +0.01(+0.78%)
Jun 04, 2021 1.300 1.330 1.280 1.290 1,543,595 -0.02(-1.53%)
Jun 03, 2021 1.300 1.327 1.270 1.310 1,147,684 -0.04(-2.96%)
Jun 02, 2021 1.340 1.370 1.327 1.350 1,301,482 +0.02(+1.50%)
Jun 01, 2021 1.320 1.350 1.280 1.330 2,218,015 +0.02(+1.53%)
May 28, 2021 1.290 1.330 1.280 1.310 1,092,892 +0.01(+0.77%)
May 27, 2021 1.290 1.320 1.275 1.300 827,000 +0.00(+0.00%)
May 26, 2021 1.330 1.340 1.250 1.300 1,510,849 -0.02(-1.52%)
May 25, 2021 1.300 1.340 1.280 1.320 963,143 +0.00(+0.00%)
May 24, 2021 1.330 1.350 1.300 1.320 972,981 +0.00(+0.00%)
May 21, 2021 1.320 1.340 1.270 1.320 1,439,434 +0.00(+0.00%)
May 20, 2021 1.340 1.350 1.300 1.320 1,038,951 +0.00(+0.00%)
May 19, 2021 1.270 1.340 1.270 1.320 2,090,958 -0.02(-1.49%)
May 18, 2021 1.400 1.410 1.310 1.340 1,818,026 -0.04(-2.90%)
May 17, 2021 1.270 1.410 1.270 1.380 2,863,604 +0.11(+8.66%)
May 14, 2021 1.310 1.310 1.240 1.270 1,275,163 +0.02(+1.60%)
May 13, 2021 1.270 1.300 1.200 1.250 2,288,074 -0.05(-3.85%)
May 12, 2021 1.400 1.440 1.270 1.300 1,948,450 -0.11(-7.80%)
May 11, 2021 1.320 1.410 1.300 1.410 1,647,632 +0.08(+6.02%)
May 10, 2021 1.410 1.439 1.310 1.330 2,543,353 -0.07(-5.00%)
May 07, 2021 1.330 1.430 1.330 1.400 1,988,656 +0.08(+6.06%)
May 06, 2021 1.310 1.400 1.310 1.320 2,226,465 -0.01(-0.75%)
May 05, 2021 1.270 1.330 1.260 1.330 887,932 +0.06(+4.72%)
May 04, 2021 1.300 1.340 1.230 1.270 1,935,904 -0.03(-2.31%)
May 03, 2021 1.250 1.330 1.250 1.300 3,672,979 +0.06(+4.84%)
Apr 30, 2021 1.220 1.240 1.210 1.240 1,081,600 +0.00(+0.00%)
Apr 29, 2021 1.240 1.260 1.200 1.240 1,367,841 -0.03(-2.36%)
Apr 28, 2021 1.230 1.270 1.220 1.270 816,408 +0.03(+2.42%)
Apr 27, 2021 1.270 1.280 1.220 1.240 907,219 -0.02(-1.59%)
Apr 26, 2021 1.240 1.270 1.230 1.260 1,296,357 +0.04(+3.28%)
Apr 23, 2021 1.250 1.260 1.220 1.220 837,000 -0.03(-2.40%)
Apr 22, 2021 1.290 1.290 1.210 1.250 1,537,045 -0.05(-3.85%)
Apr 21, 2021 1.220 1.300 1.220 1.300 1,497,777 +0.07(+5.69%)
Apr 20, 2021 1.200 1.250 1.190 1.230 1,150,463 +0.01(+0.82%)
Apr 19, 2021 1.220 1.245 1.200 1.220 972,674 -0.02(-1.61%)
Apr 16, 2021 1.300 1.300 1.215 1.240 1,284,000 -0.03(-2.36%)
Apr 15, 2021 1.200 1.290 1.190 1.270 2,033,227 +0.08(+6.72%)
Apr 14, 2021 1.200 1.220 1.150 1.190 1,219,765 -0.03(-2.46%)
Apr 13, 2021 1.230 1.270 1.200 1.220 1,404,553 +0.00(+0.00%)
Apr 12, 2021 1.260 1.265 1.180 1.220 1,320,280 -0.04(-3.17%)
Apr 09, 2021 1.270 1.320 1.240 1.260 1,149,800 -0.03(-2.33%)
Apr 08, 2021 1.270 1.300 1.240 1.290 990,336 +0.04(+3.20%)
Apr 07, 2021 1.250 1.260 1.220 1.250 702,450 -0.01(-0.79%)
Apr 06, 2021 1.270 1.310 1.240 1.260 1,436,652 -0.01(-0.79%)
Apr 05, 2021 1.280 1.320 1.240 1.270 1,081,608 -0.02(-1.55%)
Apr 01, 2021 1.240 1.290 1.230 1.290 1,368,800 +0.05(+4.03%)
Mar 31, 2021 1.190 1.270 1.170 1.240 891,744 +0.02(+1.64%)
Mar 30, 2021 1.200 1.220 1.150 1.220 1,215,424 +0.00(+0.00%)
Mar 29, 2021 1.220 1.232 1.170 1.220 1,079,593 -0.04(-3.17%)
Mar 26, 2021 1.250 1.280 1.180 1.260 1,359,600 -0.01(-0.79%)
Mar 25, 2021 1.140 1.270 1.140 1.270 1,821,312 +0.05(+4.10%)
Mar 24, 2021 1.270 1.280 1.190 1.220 1,462,400 +0.00(+0.00%)
Mar 23, 2021 1.320 1.320 1.210 1.220 1,787,251 -0.11(-8.27%)
Mar 22, 2021 1.300 1.380 1.300 1.330 1,098,753 -0.01(-0.75%)
Mar 19, 2021 1.300 1.340 1.260 1.340 1,407,200 +0.04(+3.08%)
Mar 18, 2021 1.350 1.360 1.270 1.300 1,525,583 -0.05(-3.70%)
Mar 17, 2021 1.300 1.400 1.250 1.350 1,579,290 +0.07(+5.47%)
Mar 16, 2021 1.330 1.330 1.250 1.280 1,539,807 -0.05(-3.76%)
Mar 15, 2021 1.350 1.390 1.300 1.330 2,045,094 +0.00(+0.00%)
Mar 12, 2021 1.270 1.340 1.270 1.330 1,150,800 +0.01(+0.76%)
Mar 11, 2021 1.290 1.320 1.250 1.320 1,306,774 +0.03(+2.33%)
Mar 10, 2021 1.330 1.330 1.250 1.290 1,551,009 -0.02(-1.53%)
Mar 09, 2021 1.240 1.330 1.230 1.310 2,235,981 +0.12(+10.08%)
Mar 08, 2021 1.170 1.240 1.150 1.190 1,351,506 -0.03(-2.46%)
Mar 05, 2021 1.200 1.250 1.120 1.220 2,390,800 +0.01(+0.83%)
Mar 04, 2021 1.310 1.330 1.130 1.210 3,584,319 -0.11(-8.33%)
Mar 03, 2021 1.360 1.390 1.320 1.320 1,543,767 -0.10(-7.04%)
Mar 02, 2021 1.310 1.450 1.300 1.420 3,379,243 +0.06(+4.41%)
Mar 01, 2021 1.440 1.450 1.340 1.360 1,971,664 -0.04(-2.86%)
Feb 26, 2021 1.430 1.450 1.320 1.400 3,558,600 -0.09(-6.04%)
Feb 25, 2021 1.570 1.630 1.470 1.490 3,729,505 -0.09(-5.70%)
Feb 24, 2021 1.540 1.660 1.480 1.580 4,126,940 +0.03(+1.94%)
Feb 23, 2021 1.490 1.570 1.360 1.550 5,701,734 -0.04(-2.52%)
Feb 22, 2021 1.400 1.640 1.390 1.590 7,791,523 +0.22(+16.06%)
Feb 19, 2021 1.350 1.410 1.340 1.370 2,269,500 +0.04(+3.01%)
Feb 18, 2021 1.400 1.430 1.310 1.330 3,919,586 -0.10(-6.99%)
Feb 17, 2021 1.410 1.440 1.360 1.430 2,969,030 +0.02(+1.42%)
Feb 16, 2021 1.420 1.480 1.380 1.410 3,706,118 +0.00(+0.00%)
Feb 12, 2021 1.360 1.440 1.330 1.410 3,173,500 +0.03(+2.17%)
Feb 11, 2021 1.420 1.440 1.350 1.380 3,959,621 -0.05(-3.50%)
Feb 10, 2021 1.490 1.490 1.360 1.430 4,607,605 -0.05(-3.38%)
Feb 09, 2021 1.500 1.520 1.410 1.480 4,175,470 -0.01(-0.67%)
Feb 08, 2021 1.410 1.530 1.390 1.490 5,976,338 +0.14(+10.37%)
Feb 05, 2021 1.380 1.440 1.330 1.350 5,271,400 -0.06(-4.26%)
Feb 04, 2021 1.350 1.450 1.290 1.410 6,231,481 -0.03(-2.08%)
Feb 03, 2021 1.400 1.470 1.380 1.440 5,054,885 +0.04(+2.86%)
Feb 02, 2021 1.540 1.570 1.340 1.400 18,565,840 -0.45(-24.32%)
Feb 01, 2021 2.710 2.820 1.630 1.850 129,354,136 +0.62(+50.41%)
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%)
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.