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 (%)
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%)
Feb 03, 2020 0.5390 0.5457 0.5350 0.5358 195,662 -0.01(-2.24%)
Jan 31, 2020 0.5200 0.5500 0.5101 0.5481 198,800 +0.03(+5.40%)
Jan 30, 2020 0.5290 0.5340 0.5190 0.5200 158,168 -0.01(-1.89%)
Jan 29, 2020 0.5300 0.5300 0.5100 0.5300 317,510 +0.00(+0.00%)
Jan 28, 2020 0.5300 0.5400 0.5300 0.5300 182,588 -0.01(-1.01%)
Jan 27, 2020 0.5307 0.5550 0.5202 0.5354 766,600 +0.02(+3.24%)
Jan 24, 2020 0.5200 0.5281 0.5150 0.5186 347,500 -0.00(-0.27%)
Jan 23, 2020 0.5200 0.5234 0.5154 0.5200 175,792 +0.00(+0.00%)
Jan 22, 2020 0.5200 0.5300 0.5100 0.5200 104,456 -0.01(-0.99%)
Jan 21, 2020 0.5190 0.5252 0.4988 0.5252 402,250 -0.00(-0.02%)
Jan 17, 2020 0.5400 0.5400 0.5010 0.5253 487,200 -0.01(-1.32%)
Jan 16, 2020 0.5650 0.5650 0.5135 0.5323 323,474 -0.01(-1.43%)
Jan 15, 2020 0.5400 0.5600 0.5300 0.5400 197,761 +0.00(+0.37%)
Jan 14, 2020 0.5400 0.5498 0.5293 0.5380 322,864 -0.00(-0.37%)
Jan 13, 2020 0.5600 0.5600 0.5400 0.5400 288,900 -0.02(-3.57%)
Jan 10, 2020 0.5490 0.5649 0.5400 0.5600 317,500 +0.00(+0.09%)
Jan 09, 2020 0.5735 0.5777 0.5500 0.5595 271,263 -0.01(-2.53%)
Jan 08, 2020 0.5920 0.5999 0.5735 0.5740 267,818 -0.03(-4.33%)
Jan 07, 2020 0.6100 0.6100 0.5900 0.6000 279,053 -0.01(-1.64%)
Jan 06, 2020 0.6400 0.6500 0.6000 0.6100 530,585 -0.03(-4.00%)
Jan 03, 2020 0.6350 0.6400 0.6250 0.6354 608,000 +0.01(+2.14%)
Jan 02, 2020 0.5900 0.6300 0.5900 0.6221 541,825 +0.05(+7.80%)
Dec 31, 2019 0.5750 0.5800 0.5659 0.5771 224,400 +0.01(+1.25%)
Dec 30, 2019 0.5600 0.5800 0.5600 0.5700 286,074 +0.01(+1.77%)
Dec 27, 2019 0.5700 0.5723 0.5550 0.5601 418,000 +0.00(+0.02%)
Dec 26, 2019 0.5500 0.5700 0.5500 0.5600 497,116 +0.02(+3.61%)
Dec 24, 2019 0.5300 0.5437 0.5210 0.5405 219,900 +0.02(+4.08%)
Dec 23, 2019 0.5100 0.5332 0.5011 0.5193 352,767 +0.01(+2.37%)
Dec 20, 2019 0.5163 0.5300 0.5000 0.5073 434,500 -0.01(-2.44%)
Dec 19, 2019 0.5101 0.5239 0.5060 0.5200 428,320 -0.01(-1.89%)
Dec 18, 2019 0.5200 0.5500 0.5200 0.5300 97,026 -0.00(-0.36%)
Dec 17, 2019 0.5350 0.5365 0.5200 0.5319 157,302 -0.00(-0.04%)
Dec 16, 2019 0.5330 0.5550 0.5220 0.5321 309,062 -0.00(-0.17%)
Dec 13, 2019 0.5250 0.5421 0.5200 0.5330 200,200 -0.01(-1.46%)
Dec 12, 2019 0.5500 0.5597 0.5157 0.5409 275,123 +0.00(+0.32%)
Dec 11, 2019 0.5286 0.5400 0.5249 0.5392 154,304 +0.01(+2.24%)
Dec 10, 2019 0.5356 0.5356 0.5251 0.5274 172,100 +0.01(+1.42%)
Dec 09, 2019 0.5500 0.5500 0.5200 0.5200 97,955 -0.01(-1.78%)
Dec 06, 2019 0.5600 0.5700 0.5200 0.5294 214,000 -0.04(-7.16%)
Dec 05, 2019 0.5590 0.5840 0.5370 0.5702 305,238 +0.00(+0.04%)
Dec 04, 2019 0.5600 0.5800 0.5400 0.5700 238,692 +0.02(+3.64%)
Dec 03, 2019 0.5500 0.5500 0.5400 0.5500 497,845 +0.02(+4.27%)
Dec 02, 2019 0.5200 0.5300 0.5100 0.5275 243,660 -0.01(-2.13%)
Nov 29, 2019 0.5110 0.5390 0.5101 0.5390 128,000 +0.02(+4.03%)
Nov 27, 2019 0.5200 0.5299 0.5155 0.5181 74,600 -0.00(-0.44%)
Nov 26, 2019 0.5131 0.5282 0.5060 0.5204 114,823 +0.01(+1.42%)
Nov 25, 2019 0.5250 0.5400 0.5108 0.5131 173,475 -0.01(-1.89%)
Nov 22, 2019 0.5230 0.5400 0.5088 0.5230 163,100 +0.01(+1.14%)
Nov 21, 2019 0.5100 0.5199 0.4950 0.5171 211,427 -0.01(-2.43%)
Nov 20, 2019 0.5300 0.5400 0.5248 0.5300 199,693 +0.01(+1.92%)
Nov 19, 2019 0.5000 0.5300 0.4900 0.5200 291,427 +0.02(+2.97%)
Nov 18, 2019 0.5000 0.5050 0.4950 0.5050 245,319 +0.01(+2.19%)
Nov 15, 2019 0.4900 0.4999 0.4900 0.4942 181,500 -0.01(-1.48%)
Nov 14, 2019 0.4950 0.5042 0.4920 0.5016 177,228 +0.01(+2.05%)
Nov 13, 2019 0.5000 0.5067 0.4914 0.4915 89,156 +0.00(+0.31%)
Nov 12, 2019 0.5000 0.5065 0.4813 0.4900 266,849 -0.02(-2.97%)
Nov 11, 2019 0.5100 0.5194 0.4950 0.5050 165,958 -0.00(-0.59%)
Nov 08, 2019 0.4780 0.5200 0.4780 0.5080 468,500 +0.01(+2.19%)
Nov 07, 2019 0.5200 0.5300 0.4900 0.4971 291,889 -0.02(-4.40%)
Nov 06, 2019 0.5300 0.5300 0.5000 0.5200 226,126 +0.01(+2.95%)
Nov 05, 2019 0.5100 0.5310 0.4850 0.5051 364,537 -0.03(-5.27%)
Nov 04, 2019 0.5500 0.5500 0.5234 0.5332 336,536 -0.02(-3.02%)
Nov 01, 2019 0.5700 0.5744 0.5399 0.5498 327,000 -0.02(-2.66%)
Oct 31, 2019 0.5800 0.5800 0.5648 0.5648 150,063 -0.00(-0.05%)
Oct 30, 2019 0.5401 0.5800 0.5400 0.5651 148,014 +0.01(+2.34%)
Oct 29, 2019 0.5700 0.5786 0.5500 0.5522 162,551 -0.03(-4.79%)
Oct 28, 2019 0.5800 0.6000 0.5720 0.5800 357,720 +0.00(+0.03%)
Oct 25, 2019 0.5400 0.5798 0.5400 0.5798 419,000 +0.06(+12.58%)
Oct 24, 2019 0.5200 0.5210 0.5050 0.5150 171,833 +0.01(+0.98%)
Oct 23, 2019 0.5000 0.5100 0.5000 0.5100 78,456 +0.01(+1.03%)
Oct 22, 2019 0.4971 0.5100 0.4742 0.5048 140,143 +0.01(+2.48%)
Oct 21, 2019 0.5180 0.5300 0.4900 0.4926 263,163 -0.01(-2.94%)
Oct 18, 2019 0.4851 0.5100 0.4851 0.5075 209,200 +0.02(+5.18%)
Oct 17, 2019 0.4820 0.5029 0.4820 0.4825 370,254 -0.00(-0.74%)
Oct 16, 2019 0.5150 0.5200 0.4750 0.4861 456,006 -0.03(-5.32%)
Oct 15, 2019 0.5380 0.5500 0.5051 0.5134 420,917 -0.03(-5.85%)
Oct 14, 2019 0.5525 0.5576 0.5364 0.5453 157,322 -0.01(-2.50%)
Oct 11, 2019 0.5569 0.5671 0.5455 0.5593 188,000 -0.00(-0.11%)
Oct 10, 2019 0.5660 0.5709 0.5525 0.5599 239,085 -0.00(-0.04%)
Oct 09, 2019 0.5700 0.5797 0.5600 0.5601 176,010 -0.01(-1.13%)
Oct 08, 2019 0.5700 0.5800 0.5658 0.5665 336,193 +0.00(+0.12%)
Oct 07, 2019 0.5650 0.5748 0.5600 0.5658 235,861 +0.01(+1.00%)
Oct 04, 2019 0.5750 0.5750 0.5602 0.5602 398,400 -0.01(-1.79%)
Oct 03, 2019 0.5800 0.5859 0.5704 0.5704 163,757 -0.00(-0.38%)
Oct 02, 2019 0.5900 0.6100 0.5502 0.5726 457,306 -0.01(-1.11%)
Oct 01, 2019 0.5900 0.6098 0.5790 0.5790 269,362 -0.01(-1.21%)
Sep 30, 2019 0.5926 0.6123 0.5800 0.5861 344,757 -0.03(-4.88%)
Sep 27, 2019 0.6147 0.6300 0.6100 0.6162 365,500 -0.02(-2.91%)
Sep 26, 2019 0.6300 0.6402 0.6200 0.6347 282,576 +0.00(+0.75%)
Sep 25, 2019 0.6700 0.6700 0.6236 0.6300 263,714 -0.01(-1.56%)
Sep 24, 2019 0.6400 0.6549 0.6301 0.6400 349,733 -0.00(-0.02%)
Sep 23, 2019 0.6400 0.6760 0.6220 0.6401 628,138 +0.03(+4.92%)
Sep 20, 2019 0.6100 0.6150 0.6000 0.6101 196,500 +0.01(+1.33%)
Sep 19, 2019 0.6200 0.6200 0.5999 0.6021 169,456 -0.00(-0.63%)
Sep 18, 2019 0.6250 0.6250 0.6000 0.6059 351,663 -0.01(-2.27%)
Sep 17, 2019 0.6300 0.6300 0.6084 0.6200 333,573 +0.00(+0.00%)
Sep 16, 2019 0.6300 0.6300 0.5879 0.6200 461,351 +0.02(+2.48%)
Sep 13, 2019 0.6000 0.6200 0.5950 0.6050 221,800 +0.00(+0.80%)
Sep 12, 2019 0.6400 0.6409 0.6000 0.6002 387,728 -0.01(-1.43%)
Sep 11, 2019 0.6100 0.6166 0.5940 0.6089 246,657 +0.01(+1.65%)
Sep 10, 2019 0.6000 0.6131 0.5800 0.5990 337,364 -0.00(-0.17%)
Sep 09, 2019 0.6300 0.6300 0.5600 0.6000 1,094,737 -0.02(-3.16%)
Sep 06, 2019 0.6500 0.6600 0.6100 0.6196 595,800 -0.03(-5.33%)
Sep 05, 2019 0.6780 0.6800 0.6400 0.6545 544,391 -0.04(-5.14%)
Sep 04, 2019 0.6800 0.6900 0.6700 0.6900 521,262 +0.02(+2.53%)
Sep 03, 2019 0.6700 0.6880 0.6567 0.6730 866,731 +0.01(+1.97%)
Aug 30, 2019 0.6500 0.6800 0.6500 0.6600 553,700 -0.00(-0.36%)
Aug 29, 2019 0.7000 0.7000 0.6500 0.6624 837,696 -0.02(-2.23%)
Aug 28, 2019 0.6900 0.7000 0.6500 0.6775 994,055 +0.01(+1.12%)
Aug 27, 2019 0.6775 0.6916 0.6620 0.6700 1,291,298 +0.02(+2.89%)
Aug 26, 2019 0.6777 0.7000 0.6500 0.6512 767,868 +0.00(+0.18%)
Aug 23, 2019 0.6180 0.6994 0.6180 0.6500 959,000 +0.03(+4.84%)
Aug 22, 2019 0.6100 0.6300 0.6100 0.6200 311,703 +0.01(+1.64%)
Aug 21, 2019 0.6300 0.6300 0.6000 0.6100 438,036 -0.02(-3.19%)
Aug 20, 2019 0.6300 0.6600 0.6071 0.6301 839,117 -0.00(-0.46%)
Aug 19, 2019 0.6400 0.6487 0.6050 0.6330 496,563 -0.01(-2.04%)
Aug 16, 2019 0.6670 0.6688 0.6300 0.6462 653,100 -0.02(-3.38%)
Aug 15, 2019 0.6820 0.6820 0.6600 0.6688 517,208 -0.01(-0.92%)
Aug 14, 2019 0.7028 0.7100 0.6600 0.6750 617,004 +0.01(+2.21%)
Aug 13, 2019 0.7000 0.7000 0.6500 0.6604 903,350 -0.04(-5.66%)
Aug 12, 2019 0.7500 0.7500 0.6800 0.7000 821,587 -0.01(-1.41%)
Aug 09, 2019 0.7400 0.7490 0.7030 0.7100 771,700 -0.02(-3.07%)
Aug 08, 2019 0.7513 0.7730 0.7100 0.7325 939,333 -0.01(-1.01%)
Aug 07, 2019 0.7700 0.7800 0.7300 0.7400 1,525,224 +0.02(+2.78%)
Aug 06, 2019 0.7600 0.7697 0.6900 0.7200 1,205,211 -0.03(-3.92%)
Aug 05, 2019 0.7400 0.8032 0.7400 0.7494 1,562,540 +0.06(+9.10%)
Aug 02, 2019 0.6820 0.7400 0.6800 0.6869 710,200 -0.03(-4.60%)
Aug 01, 2019 0.6900 0.7000 0.6600 0.7200 1,312,219 +0.00(+0.56%)
Jul 31, 2019 0.7700 0.7700 0.7050 0.7160 655,632 -0.05(-6.66%)
Jul 30, 2019 0.7150 0.7775 0.7149 0.7671 553,907 +0.06(+8.04%)
Jul 29, 2019 0.7700 0.7800 0.7000 0.7100 791,982 -0.06(-7.78%)
Jul 26, 2019 0.8000 0.8000 0.7450 0.7699 623,600 -0.01(-1.35%)
Jul 25, 2019 0.7400 0.8020 0.7292 0.7804 1,390,181 -0.02(-2.71%)
Jul 24, 2019 0.7100 0.8098 0.7010 0.8021 1,179,521 +0.11(+16.23%)
Jul 23, 2019 0.7000 0.7100 0.6700 0.6901 645,152 -0.00(-0.49%)
Jul 22, 2019 0.7000 0.7100 0.6669 0.6935 758,377 +0.01(+1.75%)
Jul 19, 2019 0.7400 0.7400 0.6000 0.6816 1,764,800 -0.03(-4.00%)
Jul 18, 2019 0.6600 0.7300 0.6400 0.7100 1,730,376 +0.08(+12.70%)
Jul 17, 2019 0.6050 0.6398 0.5700 0.6300 1,067,260 +0.04(+7.38%)
Jul 16, 2019 0.5550 0.5978 0.5400 0.5867 514,986 +0.05(+9.89%)
Jul 15, 2019 0.5531 0.5534 0.5250 0.5339 305,625 +0.01(+1.35%)
Jul 12, 2019 0.5450 0.5599 0.5105 0.5268 394,600 -0.02(-3.32%)
Jul 11, 2019 0.5600 0.5698 0.5300 0.5449 289,065 -0.01(-1.82%)
Jul 10, 2019 0.5820 0.5889 0.5500 0.5550 439,519 -0.01(-1.98%)
Jul 09, 2019 0.5700 0.5700 0.5500 0.5662 211,742 +0.00(+0.19%)
Jul 08, 2019 0.6072 0.6072 0.5628 0.5651 242,034 -0.01(-2.28%)
Jul 05, 2019 0.5950 0.5980 0.5710 0.5783 352,800 -0.01(-1.13%)
Jul 03, 2019 0.5700 0.5950 0.5601 0.5849 427,300 +0.03(+5.41%)
Jul 02, 2019 0.5800 0.5800 0.5529 0.5549 290,687 +0.00(+0.00%)
Jul 01, 2019 0.5500 0.5800 0.5400 0.5549 456,891 +0.00(+0.71%)
Jun 28, 2019 0.5700 0.5799 0.5300 0.5510 480,300 -0.02(-2.75%)
Jun 27, 2019 0.5700 0.5700 0.5409 0.5666 204,296 -0.00(-0.60%)
Jun 26, 2019 0.5700 0.5800 0.5521 0.5700 291,353 +0.00(+0.19%)
Jun 25, 2019 0.5800 0.5889 0.5500 0.5689 494,157 +0.01(+1.59%)
Jun 24, 2019 0.5400 0.5800 0.5140 0.5600 510,992 +0.04(+7.69%)
Jun 21, 2019 0.5000 0.5300 0.5000 0.5200 191,900 +0.01(+1.96%)
Jun 20, 2019 0.5000 0.5193 0.4770 0.5100 463,978 +0.04(+7.59%)
Jun 19, 2019 0.4800 0.4800 0.4400 0.4740 307,074 -0.01(-1.27%)
Jun 18, 2019 0.5000 0.5100 0.4800 0.4801 219,105 -0.00(-1.03%)
Jun 17, 2019 0.4870 0.5100 0.4800 0.4851 168,623 -0.00(-0.39%)
Jun 14, 2019 0.4967 0.5092 0.4800 0.4870 180,100 +0.01(+1.46%)
Jun 13, 2019 0.4899 0.5049 0.4800 0.4800 83,667 -0.02(-4.61%)
Jun 12, 2019 0.5000 0.5050 0.4945 0.5032 127,949 +0.00(+0.60%)
Jun 11, 2019 0.4750 0.5080 0.4700 0.5002 181,312 +0.02(+4.21%)
Jun 10, 2019 0.5000 0.5050 0.4789 0.4800 371,027 -0.03(-5.94%)
Jun 07, 2019 0.5200 0.5295 0.5020 0.5103 179,900 +0.01(+2.06%)
Jun 06, 2019 0.5000 0.5400 0.4900 0.5000 273,807 +0.01(+2.04%)
Jun 05, 2019 0.4900 0.5400 0.4900 0.4900 231,473 +0.00(+0.10%)
Jun 04, 2019 0.4800 0.5100 0.4600 0.4895 207,928 -0.01(-1.09%)
Jun 03, 2019 0.4450 0.4990 0.4450 0.4949 445,933 +0.05(+12.48%)
May 31, 2019 0.4200 0.4450 0.4051 0.4400 279,000 +0.03(+6.80%)
May 30, 2019 0.4200 0.4200 0.3900 0.4120 150,698 -0.01(-2.11%)
May 29, 2019 0.4378 0.4378 0.4060 0.4209 81,938 -0.00(-0.96%)
May 28, 2019 0.4300 0.4390 0.4100 0.4250 124,954 +0.01(+1.19%)
May 24, 2019 0.4200 0.4500 0.4200 0.4200 100,800 -0.01(-2.33%)
May 23, 2019 0.4400 0.4500 0.4300 0.4300 139,728 +0.00(+0.49%)
May 22, 2019 0.4070 0.4358 0.4056 0.4279 135,406 +0.01(+2.08%)
May 21, 2019 0.4000 0.4324 0.4000 0.4192 234,179 +0.01(+2.22%)
May 20, 2019 0.4100 0.4200 0.3910 0.4101 209,868 -0.02(-4.54%)
May 17, 2019 0.4642 0.4647 0.4200 0.4296 406,100 -0.05(-9.75%)
May 16, 2019 0.4800 0.4855 0.4506 0.4760 74,969 +0.01(+1.30%)
May 15, 2019 0.4788 0.4880 0.4565 0.4699 58,491 -0.01(-2.10%)
May 14, 2019 0.4900 0.4850 0.4450 0.4800 130,783 +0.02(+4.35%)
May 13, 2019 0.4700 0.4700 0.4230 0.4600 509,630 -0.00(-0.04%)
May 10, 2019 0.4610 0.4990 0.4600 0.4602 160,200 +0.00(+0.04%)
May 09, 2019 0.4935 0.5000 0.4520 0.4600 576,764 -0.05(-10.21%)
May 08, 2019 0.5100 0.5399 0.5026 0.5123 169,297 +0.00(+0.22%)
May 07, 2019 0.5272 0.5449 0.5095 0.5112 169,032 -0.01(-1.92%)
May 06, 2019 0.5200 0.5400 0.5150 0.5212 219,827 +0.00(+0.23%)
May 03, 2019 0.5200 0.5300 0.5100 0.5200 231,400 +0.01(+0.97%)
May 02, 2019 0.5250 0.5400 0.5025 0.5150 148,767 -0.01(-2.63%)
May 01, 2019 0.5400 0.5450 0.5200 0.5289 85,216 -0.01(-1.55%)
Apr 30, 2019 0.5275 0.5465 0.5275 0.5372 89,293 +0.01(+1.36%)
Apr 29, 2019 0.5400 0.5532 0.5200 0.5300 203,354 -0.01(-2.12%)
Apr 26, 2019 0.5344 0.5450 0.5333 0.5415 170,600 +0.01(+1.90%)
Apr 25, 2019 0.5200 0.5450 0.5200 0.5314 110,721 +0.01(+2.19%)
Apr 24, 2019 0.5112 0.5270 0.5050 0.5200 170,712 +0.01(+1.72%)
Apr 23, 2019 0.5210 0.5350 0.5100 0.5112 258,293 -0.02(-3.55%)
Apr 22, 2019 0.5403 0.5585 0.5300 0.5300 153,831 -0.01(-2.65%)
Apr 18, 2019 0.5420 0.5600 0.5420 0.5444 73,800 +0.00(+0.44%)
Apr 17, 2019 0.5485 0.5675 0.5401 0.5420 163,780 -0.01(-1.90%)
Apr 16, 2019 0.5578 0.5600 0.5400 0.5525 125,419 +0.00(+0.42%)
Apr 15, 2019 0.5544 0.5600 0.5345 0.5502 294,658 -0.01(-2.24%)
Apr 12, 2019 0.5700 0.5710 0.5600 0.5628 134,200 -0.01(-1.26%)
Apr 11, 2019 0.5800 0.5936 0.5650 0.5700 94,759 -0.02(-3.00%)
Apr 10, 2019 0.5879 0.5950 0.5720 0.5876 173,662 -0.00(-0.41%)
Apr 09, 2019 0.5600 0.5949 0.5600 0.5900 192,138 +0.02(+2.88%)
Apr 08, 2019 0.5650 0.5790 0.5650 0.5735 148,269 -0.01(-0.95%)
Apr 05, 2019 0.6000 0.6000 0.5600 0.5790 351,600 -0.01(-1.70%)
Apr 04, 2019 0.5980 0.5980 0.5730 0.5890 216,230 +0.00(+0.15%)
Apr 03, 2019 0.5999 0.5999 0.5740 0.5881 248,030 +0.02(+2.72%)
Apr 02, 2019 0.6100 0.6137 0.5725 0.5725 479,972 -0.05(-7.56%)
Apr 01, 2019 0.6200 0.6240 0.6010 0.6193 288,147 +0.02(+3.04%)
Mar 29, 2019 0.6162 0.6162 0.6000 0.6010 208,200 -0.01(-1.12%)
Mar 28, 2019 0.6160 0.6200 0.6000 0.6078 223,269 -0.02(-2.89%)
Mar 27, 2019 0.6202 0.6275 0.6100 0.6259 109,021 -0.00(-0.25%)
Mar 26, 2019 0.6678 0.6678 0.6000 0.6275 372,902 -0.01(-2.09%)
Mar 25, 2019 0.6300 0.6599 0.6200 0.6409 303,760 +0.00(+0.64%)
Mar 22, 2019 0.6305 0.6368 0.6100 0.6368 307,200 +0.01(+1.08%)
Mar 21, 2019 0.6300 0.6400 0.6073 0.6300 129,655 +0.01(+1.42%)
Mar 20, 2019 0.6169 0.6280 0.6000 0.6212 234,501 +0.00(+0.19%)
Mar 19, 2019 0.6000 0.6300 0.6000 0.6200 174,672 +0.02(+3.33%)
Mar 18, 2019 0.6107 0.6407 0.6000 0.6000 172,760 -0.02(-3.02%)
Mar 15, 2019 0.6240 0.6479 0.6100 0.6187 155,600 -0.02(-3.09%)
Mar 14, 2019 0.6600 0.6600 0.6135 0.6384 227,704 -0.02(-2.88%)
Mar 13, 2019 0.6700 0.7000 0.6573 0.6573 287,673 -0.01(-1.16%)
Mar 12, 2019 0.6300 0.6700 0.6170 0.6650 266,678 +0.02(+2.32%)
Mar 11, 2019 0.6499 0.6499 0.6000 0.6499 154,446 +0.02(+2.83%)
Mar 08, 2019 0.6215 0.6399 0.5950 0.6320 298,500 +0.02(+3.61%)
Mar 07, 2019 0.6187 0.6187 0.6000 0.6100 140,597 -0.01(-1.36%)
Mar 06, 2019 0.6057 0.6293 0.6000 0.6184 134,737 +0.00(+0.44%)
Mar 05, 2019 0.6100 0.6296 0.6100 0.6157 286,157 -0.00(-0.21%)
Mar 04, 2019 0.6300 0.6357 0.6145 0.6170 256,747 -0.02(-3.59%)
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.