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

Avino Silver & Gold (TSX: ASM )

1.370 +0.150 (+12.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2019 0.8700 0.8800 0.8500 0.8500 24,579 -0.04(-4.49%)
Feb 28, 2019 0.9200 0.9400 0.8700 0.8900 19,210 -0.04(-4.30%)
Feb 27, 2019 0.9400 0.9400 0.9100 0.9300 10,270 -0.01(-1.06%)
Feb 26, 2019 0.9400 0.9600 0.9100 0.9400 13,600 -0.01(-1.05%)
Feb 25, 2019 0.9600 0.9600 0.9000 0.9500 46,088 +0.00(+0.00%)
Feb 22, 2019 0.9000 0.9500 0.9000 0.9500 13,200 +0.04(+4.40%)
Feb 21, 2019 0.9100 0.9100 0.8600 0.9100 22,140 +0.00(+0.00%)
Feb 20, 2019 0.9500 0.9600 0.9000 0.9100 153,350 -0.03(-3.19%)
Feb 19, 2019 0.8400 0.9600 0.8300 0.9400 144,030 +0.11(+13.25%)
Feb 15, 2019 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
Feb 14, 2019 0.8400 0.8400 0.8000 0.8100 27,390 -0.02(-2.41%)
Feb 13, 2019 0.8500 0.8600 0.8300 0.8300 27,000 -0.02(-2.35%)
Feb 12, 2019 0.8600 0.8700 0.8500 0.8500 12,470 -0.01(-1.16%)
Feb 11, 2019 0.8000 0.8600 0.8000 0.8600 16,830 +0.03(+3.61%)
Feb 08, 2019 0.8100 0.8400 0.8100 0.8300 17,008 +0.01(+1.22%)
Feb 07, 2019 0.8400 0.8400 0.8200 0.8200 35,500 -0.02(-2.38%)
Feb 06, 2019 0.8600 0.8700 0.8400 0.8400 26,230 -0.01(-1.18%)
Feb 05, 2019 0.8400 0.8800 0.8400 0.8500 56,964 +0.01(+1.19%)
Feb 04, 2019 0.8200 0.8500 0.8200 0.8400 29,580 +0.03(+3.70%)
Feb 01, 2019 0.8200 0.8300 0.7900 0.8100 92,293 +0.00(+0.00%)
Jan 31, 2019 0.8200 0.8300 0.7900 0.8100 95,650 +0.01(+1.25%)
Jan 30, 2019 0.8000 0.8100 0.7900 0.8000 189,700 +0.00(+0.00%)
Jan 29, 2019 0.8000 0.8200 0.7900 0.8000 127,767 +0.01(+1.27%)
Jan 28, 2019 0.7700 0.8100 0.7700 0.7900 46,073 +0.01(+1.28%)
Jan 25, 2019 0.8000 0.8200 0.7800 0.7800 269,731 -0.02(-2.50%)
Jan 24, 2019 0.8000 0.8000 0.7800 0.8000 85,500 +0.01(+1.27%)
Jan 23, 2019 0.7900 0.8100 0.7900 0.7900 36,500 +0.00(+0.00%)
Jan 22, 2019 0.8100 0.8100 0.7800 0.7900 28,800 -0.01(-1.25%)
Jan 21, 2019 0.8000 0.8000 0.7500 0.8000 23,180 -0.01(-1.23%)
Jan 18, 2019 0.8300 0.8400 0.8000 0.8100 26,361 -0.03(-3.57%)
Jan 17, 2019 0.8300 0.8500 0.8200 0.8400 16,200 +0.01(+1.20%)
Jan 16, 2019 0.8500 0.8600 0.8200 0.8300 35,700 -0.03(-3.49%)
Jan 15, 2019 0.8800 0.8900 0.8600 0.8600 40,900 -0.03(-3.37%)
Jan 14, 2019 0.9100 0.9100 0.8500 0.8900 28,895 +0.02(+2.30%)
Jan 11, 2019 0.8800 0.8800 0.8500 0.8700 16,988 +0.01(+1.16%)
Jan 10, 2019 0.9200 0.9200 0.8500 0.8600 163,345 -0.04(-4.44%)
Jan 09, 2019 0.9000 0.9100 0.8700 0.9000 434,000 +0.00(+0.00%)
Jan 08, 2019 0.9000 0.9000 0.8600 0.9000 28,240 +0.00(+0.00%)
Jan 07, 2019 0.9000 0.9000 0.8800 0.9000 37,610 -0.01(-1.10%)
Jan 04, 2019 0.9600 0.9600 0.8700 0.9100 98,975 -0.01(-1.09%)
Jan 03, 2019 0.8900 0.9300 0.8900 0.9200 50,430 +0.03(+3.37%)
Jan 02, 2019 0.8600 0.9400 0.8400 0.8900 37,100 +0.05(+5.95%)
Dec 31, 2018 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 28, 2018 0.7400 0.8300 0.7400 0.8100 81,020 +0.07(+9.46%)
Dec 27, 2018 0.7200 0.7400 0.7200 0.7400 160,100 +0.04(+5.71%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 21, 2018 0.7200 0.7200 0.6900 0.6900 26,470 -0.01(-1.43%)
Dec 20, 2018 0.6700 0.7200 0.6700 0.7000 36,120 +0.02(+2.94%)
Dec 19, 2018 0.7000 0.7300 0.6800 0.6800 93,730 -0.04(-5.56%)
Dec 18, 2018 0.7200 0.7200 0.7100 0.7200 10,710 +0.01(+1.41%)
Dec 17, 2018 0.7000 0.7300 0.7000 0.7100 5,500 +0.00(+0.00%)
Dec 14, 2018 0.7300 0.7300 0.7100 0.7100 24,100 -0.03(-4.05%)
Dec 13, 2018 0.7400 0.7400 0.7300 0.7400 42,500 +0.00(+0.00%)
Dec 12, 2018 0.7000 0.7400 0.7000 0.7400 57,400 +0.05(+7.25%)
Dec 11, 2018 0.7300 0.7300 0.6800 0.6900 31,070 -0.02(-2.82%)
Dec 10, 2018 0.7100 0.7200 0.6900 0.7100 36,500 -0.01(-1.39%)
Dec 07, 2018 0.6500 0.7200 0.6500 0.7200 18,600 +0.01(+1.41%)
Dec 06, 2018 0.7200 0.7300 0.6700 0.7100 34,507 +0.01(+1.43%)
Dec 05, 2018 0.7300 0.7300 0.7000 0.7000 1,700 -0.02(-2.78%)
Dec 04, 2018 0.7300 0.7400 0.7200 0.7200 8,754 -0.01(-1.37%)
Dec 03, 2018 0.7400 0.7400 0.7200 0.7300 28,576 -0.01(-1.35%)
Nov 30, 2018 0.7400 0.7400 0.7100 0.7400 20,813 +0.00(+0.00%)
Nov 29, 2018 0.7100 0.7400 0.7100 0.7400 63,020 +0.02(+2.78%)
Nov 28, 2018 0.7400 0.7400 0.7200 0.7200 16,510 -0.02(-2.70%)
Nov 27, 2018 0.7500 0.7500 0.7400 0.7400 2,458 +0.00(+0.00%)
Nov 26, 2018 0.8100 0.8100 0.7300 0.7400 67,635 -0.03(-3.90%)
Nov 23, 2018 0.8300 0.8400 0.7700 0.7700 70,858 -0.01(-1.28%)
Nov 22, 2018 0.7800 0.7800 0.7800 0.7800 2,047 +0.00(+0.00%)
Nov 21, 2018 0.7900 0.8600 0.7600 0.7800 86,331 +0.03(+4.00%)
Nov 20, 2018 0.7800 0.7800 0.7500 0.7500 4,400 -0.02(-2.60%)
Nov 19, 2018 0.7900 0.8000 0.7600 0.7700 9,400 +0.00(+0.00%)
Nov 16, 2018 0.8100 0.8100 0.7700 0.7700 8,572 -0.03(-3.75%)
Nov 15, 2018 0.8300 0.8300 0.7900 0.8000 17,297 -0.01(-1.23%)
Nov 14, 2018 0.7900 0.8300 0.7900 0.8100 16,516 +0.06(+8.00%)
Nov 13, 2018 0.7500 0.7900 0.7500 0.7500 19,842 -0.01(-1.32%)
Nov 12, 2018 0.8600 0.8600 0.7600 0.7600 33,221 -0.06(-7.32%)
Nov 09, 2018 0.8500 0.8500 0.8100 0.8200 343,838 -0.03(-3.53%)
Nov 08, 2018 0.8600 0.8600 0.8500 0.8500 241,677 +0.00(+0.00%)
Nov 07, 2018 0.8700 0.8700 0.8500 0.8500 58,600 +0.00(+0.00%)
Nov 06, 2018 0.8700 0.8800 0.8500 0.8500 65,303 -0.02(-2.30%)
Nov 05, 2018 0.8000 0.8700 0.8000 0.8700 62,560 +0.05(+6.10%)
Nov 02, 2018 0.7700 0.8300 0.7700 0.8200 32,808 +0.06(+7.89%)
Nov 01, 2018 0.7300 0.7700 0.7200 0.7600 45,342 +0.03(+4.11%)
Oct 31, 2018 0.7100 0.7600 0.7000 0.7300 38,564 -0.01(-1.35%)
Oct 30, 2018 0.7800 0.7900 0.7100 0.7400 79,245 -0.04(-5.13%)
Oct 29, 2018 0.8100 0.8100 0.7700 0.7800 21,429 +0.00(+0.00%)
Oct 26, 2018 0.8400 0.8400 0.7800 0.7800 33,810 -0.04(-4.88%)
Oct 25, 2018 0.7800 0.8300 0.7800 0.8200 15,350 +0.02(+2.50%)
Oct 24, 2018 0.8500 0.8500 0.7900 0.8000 54,540 -0.06(-6.98%)
Oct 23, 2018 0.8300 0.8600 0.8300 0.8600 14,060 +0.00(+0.00%)
Oct 22, 2018 0.8700 0.8700 0.8300 0.8600 19,344 -0.01(-1.15%)
Oct 19, 2018 0.8700 0.8700 0.8500 0.8700 22,211 +0.01(+1.16%)
Oct 18, 2018 0.8500 0.8700 0.8300 0.8600 38,239 +0.01(+1.18%)
Oct 17, 2018 0.9000 0.9000 0.8500 0.8500 36,200 -0.03(-3.41%)
Oct 16, 2018 0.9500 0.9500 0.8700 0.8800 45,523 +0.00(+0.00%)
Oct 15, 2018 0.8600 0.9400 0.8600 0.8800 82,651 +0.01(+1.15%)
Oct 12, 2018 0.8800 0.9000 0.8500 0.8700 36,833 +0.00(+0.00%)
Oct 11, 2018 0.8600 0.8800 0.8500 0.8700 26,264 +0.03(+3.57%)
Oct 10, 2018 0.8300 0.8400 0.8100 0.8400 25,800 +0.03(+3.70%)
Oct 09, 2018 0.8700 0.8700 0.8000 0.8100 35,538 -0.04(-4.71%)
Oct 05, 2018 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Oct 04, 2018 0.9100 0.9100 0.8200 0.8400 63,275 -0.03(-3.45%)
Oct 03, 2018 0.8700 0.9000 0.8700 0.8700 41,152 +0.01(+1.16%)
Oct 02, 2018 0.8200 0.8900 0.8100 0.8600 65,220 +0.06(+7.50%)
Oct 01, 2018 0.7900 0.8100 0.7900 0.8000 23,018 +0.00(+0.00%)
Sep 28, 2018 0.8200 0.8300 0.7900 0.8000 77,770 -0.04(-4.76%)
Sep 27, 2018 0.8200 0.8400 0.7800 0.8400 53,459 +0.02(+2.44%)
Sep 26, 2018 0.8400 0.8400 0.7900 0.8200 34,960 +0.00(+0.00%)
Sep 25, 2018 0.8300 0.8500 0.8000 0.8200 49,964 -0.01(-1.20%)
Sep 24, 2018 0.8000 0.8300 0.7800 0.8300 167,125 +0.03(+3.75%)
Sep 21, 2018 0.8000 0.8000 0.7400 0.8000 450,737 -0.22(-21.57%)
Sep 20, 2018 1.130 1.130 1.010 1.020 177,420 -0.09(-8.11%)
Sep 19, 2018 1.160 1.180 1.110 1.110 53,300 -0.06(-5.13%)
Sep 18, 2018 1.200 1.210 1.170 1.170 6,400 -0.03(-2.50%)
Sep 17, 2018 1.230 1.230 1.180 1.200 8,497 +0.02(+1.69%)
Sep 14, 2018 1.160 1.210 1.160 1.180 10,210 +0.03(+2.61%)
Sep 13, 2018 1.180 1.180 1.150 1.150 10,499 -0.03(-2.54%)
Sep 12, 2018 1.220 1.220 1.150 1.180 11,195 +0.00(+0.00%)
Sep 11, 2018 1.200 1.200 1.150 1.180 9,700 +0.03(+2.61%)
Sep 10, 2018 1.110 1.150 1.110 1.150 24,550 +0.01(+0.88%)
Sep 07, 2018 1.160 1.170 1.140 1.140 38,592 -0.02(-1.72%)
Sep 06, 2018 1.200 1.210 1.160 1.160 45,303 -0.04(-3.33%)
Sep 05, 2018 1.230 1.230 1.190 1.200 20,708 -0.02(-1.64%)
Sep 04, 2018 1.260 1.300 1.210 1.220 13,422 -0.05(-3.94%)
Aug 31, 2018 1.270 1.270 1.270 0 -0.02(-1.55%)
Aug 30, 2018 1.280 1.300 1.250 1.290 23,180 +0.03(+2.38%)
Aug 29, 2018 1.300 1.300 1.250 1.260 19,544 -0.05(-3.82%)
Aug 28, 2018 1.320 1.380 1.290 1.310 22,125 +0.02(+1.55%)
Aug 27, 2018 1.330 1.330 1.280 1.290 14,266 +0.01(+0.78%)
Aug 24, 2018 1.220 1.300 1.220 1.280 20,810 +0.08(+6.67%)
Aug 23, 2018 1.250 1.280 1.200 1.200 16,755 -0.05(-4.00%)
Aug 22, 2018 1.420 1.420 1.250 1.250 127,681 -0.02(-1.57%)
Aug 21, 2018 1.280 1.300 1.240 1.270 18,850 +0.01(+0.79%)
Aug 20, 2018 1.210 1.260 1.210 1.260 17,450 +0.05(+4.13%)
Aug 17, 2018 1.180 1.210 1.160 1.210 3,950 +0.06(+5.22%)
Aug 16, 2018 1.250 1.250 1.150 1.150 16,500 -0.01(-0.86%)
Aug 15, 2018 1.190 1.270 1.150 1.160 46,949 -0.06(-4.92%)
Aug 14, 2018 1.380 1.380 1.220 1.220 20,120 -0.07(-5.43%)
Aug 13, 2018 1.270 1.330 1.250 1.290 39,639 -0.04(-3.01%)
Aug 10, 2018 1.370 1.400 1.280 1.330 25,143 -0.09(-6.34%)
Aug 09, 2018 1.380 1.430 1.380 1.420 14,472 -0.02(-1.39%)
Aug 08, 2018 1.480 1.480 1.440 1.440 4,425 +0.02(+1.41%)
Aug 07, 2018 1.410 1.460 1.410 1.420 17,530 -0.02(-1.39%)
Aug 03, 2018 1.440 1.440 1.440 0 +0.02(+1.41%)
Aug 02, 2018 1.430 1.450 1.420 1.420 7,588 -0.07(-4.70%)
Aug 01, 2018 1.430 1.490 1.430 1.490 4,500 -0.01(-0.67%)
Jul 31, 2018 1.470 1.520 1.470 1.500 14,603 +0.03(+2.04%)
Jul 30, 2018 1.450 1.470 1.430 1.470 2,900 -0.03(-2.00%)
Jul 27, 2018 1.500 1.500 1.500 1.500 3,000 +0.00(+0.00%)
Jul 26, 2018 1.490 1.500 1.490 1.500 1,200 +0.00(+0.00%)
Jul 25, 2018 1.530 1.460 1.500 23,460 -0.03(-1.96%)
Jul 24, 2018 1.550 1.550 1.490 1.530 14,250 -0.01(-0.65%)
Jul 23, 2018 1.590 1.590 1.490 1.540 21,966 +0.01(+0.65%)
Jul 20, 2018 1.600 1.600 1.530 1.530 77,584 +0.03(+2.00%)
Jul 19, 2018 1.300 1.560 1.300 1.500 29,001 -0.01(-0.66%)
Jul 18, 2018 1.550 1.560 1.510 1.510 5,070 +0.00(+0.00%)
Jul 17, 2018 1.530 1.570 1.510 1.510 15,300 -0.05(-3.21%)
Jul 16, 2018 1.550 1.580 1.550 1.560 15,380 +0.00(+0.00%)
Jul 13, 2018 1.600 1.620 1.560 1.560 12,877 -0.06(-3.70%)
Jul 12, 2018 1.620 1.620 1.600 1.620 1,903 +0.01(+0.62%)
Jul 11, 2018 1.630 1.630 1.580 1.610 24,405 -0.03(-1.83%)
Jul 10, 2018 1.670 1.680 1.630 1.640 7,400 -0.02(-1.20%)
Jul 09, 2018 1.700 1.700 1.660 1.660 1,450 -0.01(-0.60%)
Jul 06, 2018 1.670 1.700 1.650 1.670 16,400 -0.04(-2.34%)
Jul 05, 2018 1.720 1.720 1.650 1.710 29,383 -0.01(-0.58%)
Jul 04, 2018 1.740 1.740 1.710 1.720 12,200 +0.02(+1.18%)
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.