Skip to main content

Avino Silver & Gold (NY: ASM )

0.6230 +0.0336 (+5.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.020 1.030 0.9925 0.9926 518,721 -0.05(-4.56%)
Sep 29, 2020 1.040 1.080 1.020 1.040 602,864 +0.00(+0.00%)
Sep 28, 2020 1.040 1.050 1.000 1.040 676,171 +0.01(+0.97%)
Sep 25, 2020 1.030 1.040 1.000 1.030 642,900 +0.01(+0.98%)
Sep 24, 2020 0.8900 1.040 0.8583 1.020 1,856,231 +0.09(+9.31%)
Sep 23, 2020 1.000 1.020 0.9164 0.9331 1,707,525 -0.12(-11.13%)
Sep 22, 2020 1.040 1.060 1.030 1.050 612,048 +0.00(+0.00%)
Sep 21, 2020 1.080 1.090 0.9900 1.050 1,639,221 -0.07(-6.25%)
Sep 18, 2020 1.110 1.130 1.090 1.120 824,900 +0.01(+0.90%)
Sep 17, 2020 1.100 1.120 1.090 1.110 573,217 -0.02(-1.77%)
Sep 16, 2020 1.150 1.160 1.110 1.130 760,922 -0.01(-0.88%)
Sep 15, 2020 1.180 1.200 1.120 1.140 949,223 -0.02(-1.72%)
Sep 14, 2020 1.130 1.160 1.110 1.160 1,226,163 +0.07(+6.42%)
Sep 11, 2020 1.100 1.150 1.080 1.090 911,600 -0.02(-1.80%)
Sep 10, 2020 1.120 1.150 1.090 1.110 1,069,827 +0.02(+1.83%)
Sep 09, 2020 1.090 1.120 1.060 1.090 1,289,206 +0.00(+0.00%)
Sep 08, 2020 1.100 1.130 1.040 1.090 1,352,302 -0.04(-3.54%)
Sep 04, 2020 1.100 1.140 1.030 1.130 1,451,200 -0.01(-0.88%)
Sep 03, 2020 1.140 1.180 1.080 1.140 1,719,104 -0.01(-0.87%)
Sep 02, 2020 1.140 1.170 1.100 1.150 1,714,994 -0.03(-2.54%)
Sep 01, 2020 1.200 1.220 1.150 1.180 1,397,916 +0.00(+0.00%)
Aug 31, 2020 1.210 1.230 1.170 1.180 1,626,828 -0.02(-1.67%)
Aug 28, 2020 1.160 1.230 1.160 1.200 1,559,300 +0.04(+3.45%)
Aug 27, 2020 1.170 1.220 1.120 1.160 1,367,286 -0.04(-3.33%)
Aug 26, 2020 1.100 1.200 1.090 1.200 2,122,040 +0.10(+9.09%)
Aug 25, 2020 1.110 1.120 1.040 1.100 1,706,751 -0.02(-1.79%)
Aug 24, 2020 1.180 1.180 1.070 1.120 2,244,012 -0.06(-5.08%)
Aug 21, 2020 1.190 1.200 1.130 1.180 1,444,800 -0.03(-2.48%)
Aug 20, 2020 1.180 1.230 1.167 1.210 1,243,564 +0.04(+3.42%)
Aug 19, 2020 1.250 1.250 1.170 1.170 1,830,115 -0.07(-5.65%)
Aug 18, 2020 1.320 1.320 1.180 1.240 2,251,301 -0.04(-3.13%)
Aug 17, 2020 1.260 1.320 1.230 1.280 3,016,174 +0.12(+10.34%)
Aug 14, 2020 1.270 1.270 1.150 1.160 2,461,800 -0.11(-8.66%)
Aug 13, 2020 1.250 1.300 1.200 1.270 2,531,761 +0.07(+5.83%)
Aug 12, 2020 1.170 1.240 1.140 1.200 2,621,554 +0.04(+3.45%)
Aug 11, 2020 1.150 1.170 1.070 1.160 4,174,576 -0.09(-7.20%)
Aug 10, 2020 1.280 1.360 1.250 1.250 2,685,900 -0.05(-3.85%)
Aug 07, 2020 1.350 1.380 1.160 1.300 5,402,700 -0.09(-6.47%)
Aug 06, 2020 1.440 1.490 1.320 1.390 5,898,558 +0.01(+0.72%)
Aug 05, 2020 1.310 1.410 1.260 1.380 7,427,381 +0.15(+12.20%)
Aug 04, 2020 1.070 1.300 1.070 1.230 6,720,795 +0.18(+17.14%)
Aug 03, 2020 1.050 1.070 1.010 1.050 1,716,360 -0.01(-0.94%)
Jul 31, 2020 1.050 1.070 0.9800 1.060 2,349,300 +0.06(+6.00%)
Jul 30, 2020 0.9900 1.030 0.9500 1.000 2,377,785 -0.05(-4.76%)
Jul 29, 2020 1.080 1.090 0.9900 1.050 3,462,541 -0.06(-5.41%)
Jul 28, 2020 1.120 1.120 1.060 1.110 3,153,176 +0.04(+3.74%)
Jul 27, 2020 1.170 1.170 1.060 1.070 6,112,819 +0.07(+7.00%)
Jul 24, 2020 0.9700 1.020 0.9500 1.000 1,773,000 +0.02(+2.04%)
Jul 23, 2020 1.090 1.090 0.9300 0.9800 4,066,598 -0.05(-4.85%)
Jul 22, 2020 0.9900 1.050 0.9600 1.030 5,569,916 +0.13(+13.88%)
Jul 21, 2020 0.9000 0.9280 0.8750 0.9045 3,107,129 +0.08(+9.17%)
Jul 20, 2020 0.7600 0.8300 0.7500 0.8285 2,270,092 +0.09(+11.96%)
Jul 17, 2020 0.7690 0.7690 0.7316 0.7400 1,518,500 -0.03(-3.82%)
Jul 16, 2020 0.7870 0.7870 0.7500 0.7694 396,664 -0.01(-1.38%)
Jul 15, 2020 0.7600 0.7802 0.7400 0.7802 1,146,080 +0.03(+3.32%)
Jul 14, 2020 0.7900 0.7950 0.7300 0.7551 1,910,275 -0.05(-6.21%)
Jul 13, 2020 0.8232 0.8450 0.7800 0.8051 1,768,349 -0.00(-0.58%)
Jul 10, 2020 0.8200 0.8294 0.7900 0.8098 2,196,400 -0.04(-4.72%)
Jul 09, 2020 0.8500 0.8800 0.8150 0.8499 1,746,468 +0.02(+2.57%)
Jul 08, 2020 0.8400 0.8550 0.7910 0.8286 1,573,232 +0.02(+2.30%)
Jul 07, 2020 0.8100 0.8500 0.7800 0.8100 1,835,034 -0.02(-2.41%)
Jul 06, 2020 0.8600 0.8600 0.8000 0.8300 907,257 +0.03(+3.44%)
Jul 02, 2020 0.8321 0.8700 0.8000 0.8024 1,793,700 -0.03(-3.90%)
Jul 01, 2020 0.8500 0.8940 0.7651 0.8350 3,198,083 +0.02(+3.09%)
Jun 30, 2020 0.7500 0.8100 0.7300 0.8100 2,757,241 +0.08(+10.94%)
Jun 29, 2020 0.7250 0.7465 0.7000 0.7301 2,418,184 +0.07(+11.30%)
Jun 26, 2020 0.6664 0.6664 0.6356 0.6560 802,200 -0.01(-1.50%)
Jun 25, 2020 0.6733 0.6800 0.6500 0.6660 465,702 -0.01(-1.35%)
Jun 24, 2020 0.6800 0.6808 0.6410 0.6751 835,482 -0.01(-1.45%)
Jun 23, 2020 0.6500 0.6850 0.6400 0.6850 1,173,974 +0.06(+8.73%)
Jun 22, 2020 0.6200 0.6400 0.6000 0.6300 1,178,309 +0.03(+5.02%)
Jun 19, 2020 0.5900 0.6100 0.5855 0.5999 1,176,800 +0.02(+3.08%)
Jun 18, 2020 0.6060 0.6068 0.5500 0.5820 889,487 -0.01(-1.36%)
Jun 17, 2020 0.6000 0.6100 0.5800 0.5900 521,317 -0.02(-2.48%)
Jun 16, 2020 0.6300 0.6400 0.6000 0.6050 906,691 -0.02(-2.42%)
Jun 15, 2020 0.5800 0.6496 0.5400 0.6200 923,725 +0.01(+2.04%)
Jun 12, 2020 0.6200 0.6390 0.5557 0.6076 2,259,100 +0.02(+3.86%)
Jun 11, 2020 0.7000 0.7100 0.5830 0.5850 1,911,800 -0.14(-18.75%)
Jun 10, 2020 0.7200 0.7300 0.6700 0.7200 1,003,195 +0.00(+0.61%)
Jun 09, 2020 0.7300 0.7310 0.7000 0.7156 622,476 -0.01(-1.31%)
Jun 08, 2020 0.6966 0.7300 0.6915 0.7251 784,178 +0.03(+4.09%)
Jun 05, 2020 0.6900 0.7106 0.6542 0.6966 1,192,900 -0.04(-5.10%)
Jun 04, 2020 0.7301 0.7450 0.6800 0.7340 1,081,318 +0.01(+1.94%)
Jun 03, 2020 0.7450 0.7450 0.6850 0.7200 1,628,606 -0.04(-5.70%)
Jun 02, 2020 0.8210 0.8400 0.7350 0.7635 2,514,978 -0.05(-5.74%)
Jun 01, 2020 0.7200 0.8100 0.7000 0.8100 2,794,762 +0.12(+17.39%)
May 29, 2020 0.6700 0.6967 0.6650 0.6900 1,399,000 +0.06(+8.83%)
May 28, 2020 0.6800 0.7000 0.6100 0.6340 1,123,291 -0.01(-2.12%)
May 27, 2020 0.5800 0.6539 0.5650 0.6477 1,296,694 +0.02(+3.78%)
May 26, 2020 0.6930 0.6930 0.5785 0.6241 1,270,546 -0.04(-5.44%)
May 22, 2020 0.6700 0.7200 0.6451 0.6600 1,129,800 +0.02(+2.77%)
May 21, 2020 0.6200 0.6462 0.5637 0.6422 2,192,654 -0.01(-0.86%)
May 20, 2020 0.6500 0.7600 0.6460 0.6478 4,294,193 +0.01(+1.22%)
May 19, 2020 0.5600 0.6500 0.5300 0.6400 2,091,332 +0.07(+12.26%)
May 18, 2020 0.5500 0.6000 0.5128 0.5701 2,600,489 +0.05(+9.11%)
May 15, 2020 0.4199 0.5250 0.4100 0.5225 2,745,100 +0.12(+30.62%)
May 14, 2020 0.3900 0.4000 0.3682 0.4000 718,607 +0.01(+3.73%)
May 13, 2020 0.4150 0.4150 0.3804 0.3856 291,727 -0.02(-4.08%)
May 12, 2020 0.4042 0.4138 0.4000 0.4020 514,430 -0.00(-0.74%)
May 11, 2020 0.4100 0.4169 0.4000 0.4050 498,406 -0.00(-1.15%)
May 08, 2020 0.4150 0.4150 0.3911 0.4097 1,107,800 +0.00(+0.00%)
May 07, 2020 0.4130 0.4199 0.4001 0.4097 940,715 +0.00(+0.69%)
May 06, 2020 0.4010 0.4099 0.3900 0.4069 302,226 +0.01(+1.47%)
May 05, 2020 0.4178 0.4195 0.3900 0.4010 495,139 -0.01(-2.79%)
May 04, 2020 0.4100 0.4246 0.4051 0.4125 402,997 +0.00(+0.51%)
May 01, 2020 0.4000 0.4108 0.3860 0.4104 243,800 +0.01(+1.38%)
Apr 30, 2020 0.4187 0.4200 0.3900 0.4048 395,250 -0.01(-2.76%)
Apr 29, 2020 0.4200 0.4257 0.4100 0.4163 373,836 -0.00(-0.74%)
Apr 28, 2020 0.4299 0.4299 0.3851 0.4194 486,285 +0.00(+0.60%)
Apr 27, 2020 0.4400 0.4400 0.4100 0.4169 235,980 -0.01(-1.44%)
Apr 24, 2020 0.4200 0.4250 0.4000 0.4230 359,900 +0.00(+0.48%)
Apr 23, 2020 0.4400 0.4489 0.4101 0.4210 1,034,146 +0.00(+0.26%)
Apr 22, 2020 0.4200 0.4297 0.4050 0.4199 385,632 +0.01(+1.97%)
Apr 21, 2020 0.4100 0.4118 0.3800 0.4118 565,211 -0.01(-1.77%)
Apr 20, 2020 0.4100 0.4199 0.3900 0.4192 383,197 +0.01(+2.24%)
Apr 17, 2020 0.4010 0.4136 0.3910 0.4100 241,000 -0.01(-1.66%)
Apr 16, 2020 0.4062 0.4296 0.3874 0.4169 577,410 +0.02(+5.70%)
Apr 15, 2020 0.4200 0.4200 0.3700 0.3944 577,619 -0.04(-8.24%)
Apr 14, 2020 0.4300 0.4600 0.4000 0.4298 943,450 +0.03(+7.45%)
Apr 13, 2020 0.3800 0.4100 0.3700 0.4000 934,267 +0.04(+9.98%)
Apr 09, 2020 0.3690 0.3690 0.3569 0.3637 410,100 +0.02(+6.97%)
Apr 08, 2020 0.3499 0.3525 0.3300 0.3400 192,317 -0.01(-2.69%)
Apr 07, 2020 0.3350 0.3587 0.3283 0.3494 271,904 +0.02(+6.46%)
Apr 06, 2020 0.3144 0.3400 0.3048 0.3282 349,676 +0.03(+9.58%)
Apr 03, 2020 0.3265 0.3265 0.2825 0.2995 384,300 -0.02(-5.52%)
Apr 02, 2020 0.3100 0.3300 0.3100 0.3170 410,290 -0.01(-2.82%)
Apr 01, 2020 0.3488 0.3499 0.3100 0.3262 152,782 -0.01(-4.06%)
Mar 31, 2020 0.3300 0.3499 0.3300 0.3400 93,856 +0.02(+7.46%)
Mar 30, 2020 0.3500 0.3590 0.3164 0.3164 243,726 -0.03(-8.77%)
Mar 27, 2020 0.3600 0.3699 0.3450 0.3468 265,700 -0.01(-3.67%)
Mar 26, 2020 0.3800 0.3800 0.3400 0.3600 447,096 -0.01(-3.02%)
Mar 25, 2020 0.3860 0.3956 0.3400 0.3712 552,043 -0.00(-0.75%)
Mar 24, 2020 0.3400 0.3800 0.3250 0.3740 684,884 +0.04(+11.31%)
Mar 23, 2020 0.3230 0.3398 0.3111 0.3360 612,917 +0.02(+6.67%)
Mar 20, 2020 0.3323 0.3458 0.3001 0.3150 275,700 +0.00(+0.06%)
Mar 19, 2020 0.3150 0.3399 0.2980 0.3148 609,040 +0.01(+4.93%)
Mar 18, 2020 0.3600 0.3600 0.2817 0.3000 513,199 -0.05(-15.49%)
Mar 17, 2020 0.3000 0.3850 0.2985 0.3550 766,585 +0.07(+26.74%)
Mar 16, 2020 0.2750 0.3140 0.2551 0.2801 568,590 -0.02(-5.53%)
Mar 13, 2020 0.2910 0.3400 0.2689 0.2965 594,400 +0.02(+5.48%)
Mar 12, 2020 0.3000 0.3300 0.2800 0.2811 660,095 -0.06(-18.76%)
Mar 11, 2020 0.3980 0.4000 0.3300 0.3460 476,064 -0.04(-10.85%)
Mar 10, 2020 0.3900 0.4130 0.3700 0.3881 286,363 -0.02(-5.32%)
Mar 09, 2020 0.4200 0.4200 0.3758 0.4099 441,233 -0.02(-4.67%)
Mar 06, 2020 0.4400 0.4467 0.4200 0.4300 330,100 -0.01(-1.60%)
Mar 05, 2020 0.4474 0.4478 0.4301 0.4370 315,017 -0.00(-0.82%)
Mar 04, 2020 0.4700 0.4749 0.4110 0.4406 310,789 -0.01(-1.87%)
Mar 03, 2020 0.4578 0.4600 0.4313 0.4490 534,102 +0.01(+2.05%)
Mar 02, 2020 0.4500 0.4600 0.4100 0.4400 693,760 +0.05(+13.78%)
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%)
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.