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 (%)
Jan 31, 2024 0.4900 0.4949 0.4630 0.4750 594,252 -0.02(-3.55%)
Jan 30, 2024 0.4800 0.4925 0.4715 0.4925 508,517 +0.00(+0.78%)
Jan 29, 2024 0.4900 0.4944 0.4800 0.4887 658,273 +0.01(+2.00%)
Jan 26, 2024 0.4845 0.4845 0.4700 0.4791 288,233 -0.00(-0.10%)
Jan 25, 2024 0.4831 0.4831 0.4630 0.4796 478,080 -0.00(-0.02%)
Jan 24, 2024 0.4800 0.4899 0.4630 0.4797 672,035 +0.01(+2.04%)
Jan 23, 2024 0.4700 0.4740 0.4535 0.4701 339,063 +0.01(+1.67%)
Jan 22, 2024 0.4663 0.4713 0.4510 0.4624 241,007 +0.00(+0.52%)
Jan 19, 2024 0.4600 0.4615 0.4500 0.4600 230,980 +0.00(+0.39%)
Jan 18, 2024 0.4600 0.4662 0.4520 0.4582 319,079 -0.00(-0.22%)
Jan 17, 2024 0.4614 0.4634 0.4554 0.4592 324,722 -0.01(-1.40%)
Jan 16, 2024 0.4800 0.4904 0.4612 0.4657 407,016 -0.01(-2.37%)
Jan 12, 2024 0.4723 0.4890 0.4700 0.4770 396,621 +0.01(+2.14%)
Jan 11, 2024 0.4700 0.4730 0.4600 0.4670 444,749 -0.00(-0.64%)
Jan 10, 2024 0.4717 0.4770 0.4630 0.4700 259,905 -0.00(-0.63%)
Jan 09, 2024 0.4960 0.4990 0.4700 0.4730 592,747 -0.02(-3.45%)
Jan 08, 2024 0.4849 0.4899 0.4700 0.4899 454,020 +0.00(+0.97%)
Jan 05, 2024 0.4973 0.5070 0.4801 0.4852 568,829 -0.01(-1.66%)
Jan 04, 2024 0.4972 0.5048 0.4911 0.4934 482,382 -0.01(-1.08%)
Jan 03, 2024 0.5110 0.5149 0.4950 0.4988 644,771 -0.02(-3.52%)
Jan 02, 2024 0.5200 0.5303 0.5111 0.5170 824,042 -0.01(-1.34%)
Dec 29, 2023 0.5200 0.5300 0.5200 0.5240 723,103 -0.01(-0.95%)
Dec 28, 2023 0.5280 0.5390 0.5200 0.5290 744,553 -0.00(-0.38%)
Dec 27, 2023 0.5200 0.5380 0.5180 0.5310 944,584 +0.02(+3.47%)
Dec 26, 2023 0.5200 0.5240 0.5103 0.5132 489,988 +0.01(+1.60%)
Dec 22, 2023 0.5050 0.5271 0.5050 0.5051 1,132,278 +0.01(+2.33%)
Dec 21, 2023 0.5010 0.5139 0.4876 0.4936 846,160 -0.01(-1.28%)
Dec 20, 2023 0.5000 0.5099 0.4903 0.5000 509,005 +0.00(+0.00%)
Dec 19, 2023 0.5100 0.5180 0.4983 0.5000 985,947 +0.00(+0.44%)
Dec 18, 2023 0.5034 0.5100 0.4902 0.4978 482,301 -0.01(-1.11%)
Dec 15, 2023 0.5000 0.5119 0.4975 0.5034 572,773 +0.00(+0.68%)
Dec 14, 2023 0.5395 0.5438 0.4962 0.5000 1,824,765 -0.01(-1.96%)
Dec 13, 2023 0.4750 0.5464 0.4700 0.5100 1,159,759 +0.04(+7.37%)
Dec 12, 2023 0.5177 0.5177 0.4748 0.4750 545,957 -0.03(-5.00%)
Dec 11, 2023 0.5087 0.5121 0.4950 0.5000 383,646 +0.00(+0.00%)
Dec 08, 2023 0.5069 0.5184 0.4900 0.5000 1,397,046 -0.01(-2.34%)
Dec 07, 2023 0.5300 0.5326 0.5075 0.5120 381,804 -0.02(-3.03%)
Dec 06, 2023 0.5200 0.5400 0.5150 0.5280 408,116 +0.01(+1.95%)
Dec 05, 2023 0.5326 0.5499 0.5000 0.5179 771,286 -0.02(-4.09%)
Dec 04, 2023 0.5590 0.5700 0.5350 0.5400 696,748 -0.02(-4.09%)
Dec 01, 2023 0.5700 0.5700 0.5420 0.5630 1,298,988 +0.01(+1.08%)
Nov 30, 2023 0.5400 0.5699 0.5301 0.5570 895,439 +0.05(+9.19%)
Nov 29, 2023 0.5000 0.5460 0.5000 0.5101 1,780,337 +0.02(+3.22%)
Nov 28, 2023 0.4900 0.4970 0.4806 0.4942 6,145,116 +0.01(+2.53%)
Nov 27, 2023 0.4900 0.4938 0.4753 0.4820 914,371 +0.00(+0.94%)
Nov 24, 2023 0.4740 0.4840 0.4702 0.4775 301,784 +0.00(+0.95%)
Nov 22, 2023 0.4850 0.4850 0.4677 0.4730 321,504 -0.01(-1.17%)
Nov 21, 2023 0.4900 0.4920 0.4714 0.4786 508,227 -0.00(-0.68%)
Nov 20, 2023 0.4700 0.4899 0.4672 0.4819 366,398 +0.01(+3.17%)
Nov 17, 2023 0.4700 0.4800 0.4670 0.4671 297,596 -0.00(-1.02%)
Nov 16, 2023 0.4750 0.4899 0.4675 0.4719 418,460 -0.00(-0.38%)
Nov 15, 2023 0.4750 0.4751 0.4575 0.4737 294,492 +0.00(+0.57%)
Nov 14, 2023 0.4400 0.4750 0.4400 0.4710 360,297 +0.03(+7.53%)
Nov 13, 2023 0.4178 0.4457 0.4178 0.4380 421,734 +0.02(+3.82%)
Nov 10, 2023 0.4500 0.4512 0.4200 0.4219 618,934 -0.03(-5.74%)
Nov 09, 2023 0.4500 0.4525 0.4372 0.4476 539,900 +0.00(+1.11%)
Nov 08, 2023 0.4489 0.4601 0.4300 0.4427 321,083 -0.00(-0.70%)
Nov 07, 2023 0.4561 0.4581 0.4400 0.4458 361,971 -0.02(-4.93%)
Nov 06, 2023 0.4800 0.4840 0.4555 0.4689 369,680 -0.01(-2.31%)
Nov 03, 2023 0.4700 0.4849 0.4502 0.4800 438,919 +0.03(+6.67%)
Nov 02, 2023 0.4400 0.4500 0.4301 0.4500 548,322 +0.02(+3.45%)
Nov 01, 2023 0.4551 0.4563 0.4000 0.4350 951,375 -0.01(-3.25%)
Oct 31, 2023 0.4800 0.4929 0.4379 0.4496 8,456,002 -0.03(-6.33%)
Oct 30, 2023 0.5001 0.5200 0.4780 0.4800 757,029 -0.03(-6.67%)
Oct 27, 2023 0.4900 0.5183 0.4872 0.5143 495,313 +0.02(+4.96%)
Oct 26, 2023 0.4999 0.4999 0.4741 0.4900 255,430 +0.00(+0.62%)
Oct 25, 2023 0.4924 0.4970 0.4750 0.4870 194,145 +0.00(+0.23%)
Oct 24, 2023 0.4776 0.4882 0.4710 0.4859 326,073 +0.00(+0.41%)
Oct 23, 2023 0.4888 0.5033 0.4761 0.4839 550,909 +0.00(+0.39%)
Oct 20, 2023 0.4950 0.5107 0.4700 0.4820 895,175 -0.01(-2.72%)
Oct 19, 2023 0.5192 0.5200 0.4701 0.4955 681,041 -0.02(-4.25%)
Oct 18, 2023 0.5209 0.5400 0.5133 0.5175 913,169 +0.01(+1.47%)
Oct 17, 2023 0.5100 0.5150 0.5000 0.5100 333,472 +0.00(+0.39%)
Oct 16, 2023 0.5200 0.5159 0.5000 0.5080 401,919 -0.00(-0.18%)
Oct 13, 2023 0.5070 0.5198 0.5000 0.5089 702,520 +0.02(+3.43%)
Oct 12, 2023 0.5096 0.5150 0.4900 0.4920 329,123 -0.02(-3.15%)
Oct 11, 2023 0.5100 0.5100 0.4912 0.5080 221,870 +0.02(+3.67%)
Oct 10, 2023 0.5032 0.5199 0.4900 0.4900 472,817 +0.00(+0.00%)
Oct 09, 2023 0.4999 0.5199 0.4881 0.4900 763,464 +0.00(+0.72%)
Oct 06, 2023 0.4502 0.4899 0.4502 0.4865 610,322 +0.04(+8.59%)
Oct 05, 2023 0.4600 0.4691 0.4425 0.4480 721,875 -0.01(-2.52%)
Oct 04, 2023 0.4750 0.4879 0.4350 0.4596 1,101,416 -0.02(-4.01%)
Oct 03, 2023 0.4900 0.4900 0.4711 0.4788 944,144 -0.01(-2.29%)
Oct 02, 2023 0.5300 0.5300 0.4861 0.4900 635,215 -0.03(-5.13%)
Sep 29, 2023 0.5377 0.5450 0.5160 0.5165 423,609 -0.01(-2.27%)
Sep 28, 2023 0.5240 0.5330 0.5200 0.5285 346,661 +0.00(+0.09%)
Sep 27, 2023 0.5500 0.5500 0.5208 0.5280 568,669 -0.01(-2.40%)
Sep 26, 2023 0.5700 0.5700 0.5342 0.5410 497,281 -0.02(-4.42%)
Sep 25, 2023 0.5899 0.5716 0.5660 0.5660 343,662 -0.02(-2.58%)
Sep 22, 2023 0.5925 0.6000 0.5810 0.5810 211,615 -0.01(-1.07%)
Sep 21, 2023 0.6010 0.6133 0.5850 0.5873 525,777 -0.03(-4.24%)
Sep 20, 2023 0.5941 0.6198 0.5941 0.6133 130,942 +0.01(+2.22%)
Sep 19, 2023 0.6250 0.6330 0.5973 0.6000 197,180 -0.02(-3.54%)
Sep 18, 2023 0.6800 0.6864 0.6010 0.6220 411,051 -0.03(-4.31%)
Sep 15, 2023 0.6340 0.6728 0.6111 0.6500 827,740 +0.01(+1.40%)
Sep 14, 2023 0.5900 0.6450 0.5877 0.6410 1,098,105 +0.04(+6.32%)
Sep 13, 2023 0.6067 0.6067 0.5900 0.6029 562,971 -0.01(-1.15%)
Sep 12, 2023 0.5807 0.6150 0.5801 0.6099 318,824 +0.01(+1.65%)
Sep 11, 2023 0.6000 0.6081 0.5701 0.6000 425,642 +0.01(+0.84%)
Sep 08, 2023 0.6000 0.6088 0.5671 0.5950 453,850 -0.01(-0.83%)
Sep 07, 2023 0.6000 0.6028 0.5978 0.6000 123,041 -0.00(-0.73%)
Sep 06, 2023 0.5989 0.6162 0.5950 0.6044 305,619 +0.01(+2.44%)
Sep 05, 2023 0.6201 0.6323 0.5900 0.5900 537,324 -0.03(-5.31%)
Sep 01, 2023 0.6300 0.6374 0.6226 0.6231 258,264 -0.01(-1.10%)
Aug 31, 2023 0.6429 0.6469 0.6271 0.6300 218,407 -0.01(-1.59%)
Aug 30, 2023 0.6400 0.6580 0.6400 0.6402 260,014 -0.00(-0.30%)
Aug 29, 2023 0.6451 0.6591 0.6380 0.6421 714,344 -0.01(-2.12%)
Aug 28, 2023 0.6600 0.6648 0.6500 0.6560 325,922 -0.00(-0.53%)
Aug 25, 2023 0.6760 0.6839 0.6401 0.6595 375,050 -0.02(-2.86%)
Aug 24, 2023 0.7110 0.7110 0.6764 0.6789 261,782 -0.04(-5.05%)
Aug 23, 2023 0.6850 0.7300 0.6850 0.7150 518,185 +0.04(+5.18%)
Aug 22, 2023 0.6586 0.6822 0.6453 0.6798 207,372 +0.03(+4.58%)
Aug 21, 2023 0.6600 0.6600 0.6430 0.6500 293,606 -0.01(-0.76%)
Aug 18, 2023 0.6300 0.6650 0.6250 0.6550 676,084 +0.03(+4.37%)
Aug 17, 2023 0.6440 0.6543 0.6259 0.6276 366,785 -0.03(-4.11%)
Aug 16, 2023 0.6577 0.6600 0.6420 0.6545 221,604 -0.00(-0.61%)
Aug 15, 2023 0.6800 0.6800 0.6550 0.6585 220,616 -0.02(-2.52%)
Aug 14, 2023 0.6563 0.6900 0.6450 0.6755 497,522 +0.02(+2.75%)
Aug 11, 2023 0.6500 0.6605 0.6401 0.6574 457,618 +0.02(+2.72%)
Aug 10, 2023 0.6700 0.6798 0.6380 0.6400 719,399 -0.04(-5.92%)
Aug 09, 2023 0.6809 0.6864 0.6725 0.6803 128,573 -0.01(-1.28%)
Aug 08, 2023 0.6700 0.7050 0.6650 0.6891 317,902 +0.01(+2.18%)
Aug 07, 2023 0.6868 0.6900 0.6650 0.6744 234,550 -0.01(-1.81%)
Aug 04, 2023 0.6989 0.7099 0.6868 0.6868 323,109 +0.00(+0.00%)
Aug 03, 2023 0.6868 0.6989 0.6868 0.6868 201,835 -0.01(-1.75%)
Aug 02, 2023 0.7300 0.7300 0.6860 0.6990 359,297 -0.02(-3.05%)
Aug 01, 2023 0.7400 0.7400 0.7100 0.7210 407,838 -0.03(-3.78%)
Jul 31, 2023 0.7053 0.7500 0.7050 0.7493 470,799 +0.05(+6.42%)
Jul 28, 2023 0.7200 0.7200 0.7004 0.7041 292,809 -0.02(-2.48%)
Jul 27, 2023 0.7279 0.7298 0.7000 0.7220 762,004 +0.01(+1.69%)
Jul 26, 2023 0.7100 0.7330 0.7100 0.7100 206,364 -0.02(-2.74%)
Jul 25, 2023 0.7000 0.7300 0.6964 0.7300 474,417 +0.03(+4.18%)
Jul 24, 2023 0.6900 0.7023 0.6840 0.7007 490,286 +0.01(+1.55%)
Jul 21, 2023 0.7000 0.7132 0.6620 0.6900 559,716 -0.01(-1.43%)
Jul 20, 2023 0.7300 0.7399 0.6990 0.7000 618,669 -0.04(-5.06%)
Jul 19, 2023 0.7590 0.7590 0.7322 0.7373 288,776 -0.01(-1.73%)
Jul 18, 2023 0.7400 0.7600 0.7350 0.7503 515,338 +0.02(+2.78%)
Jul 17, 2023 0.7500 0.7540 0.7255 0.7300 500,723 -0.02(-2.65%)
Jul 14, 2023 0.7350 0.7599 0.7350 0.7499 374,253 +0.01(+0.79%)
Jul 13, 2023 0.7600 0.7639 0.7300 0.7440 447,271 +0.01(+1.92%)
Jul 12, 2023 0.7100 0.7502 0.7051 0.7300 1,008,289 +0.03(+4.87%)
Jul 11, 2023 0.7100 0.7100 0.6902 0.6961 209,973 -0.01(-1.22%)
Jul 10, 2023 0.6985 0.7099 0.6960 0.7047 304,987 +0.02(+2.43%)
Jul 07, 2023 0.6720 0.7100 0.6700 0.6880 317,340 +0.01(+1.85%)
Jul 06, 2023 0.7121 0.7200 0.6600 0.6755 606,882 -0.03(-4.86%)
Jul 05, 2023 0.6900 0.7170 0.6700 0.7100 901,140 +0.05(+6.94%)
Jul 03, 2023 0.6598 0.6700 0.6550 0.6639 198,473 +0.00(+0.62%)
Jun 30, 2023 0.6350 0.6598 0.6311 0.6598 263,159 +0.01(+1.51%)
Jun 29, 2023 0.6400 0.6599 0.6371 0.6500 287,674 +0.01(+2.02%)
Jun 28, 2023 0.6410 0.6500 0.6312 0.6371 593,377 -0.00(-0.61%)
Jun 27, 2023 0.6700 0.6700 0.6400 0.6410 279,116 -0.02(-2.78%)
Jun 26, 2023 0.6500 0.6800 0.6428 0.6593 556,436 +0.00(+0.46%)
Jun 23, 2023 0.6666 0.6666 0.6400 0.6563 601,925 -0.01(-1.55%)
Jun 22, 2023 0.6698 0.6874 0.6631 0.6666 347,380 -0.01(-1.52%)
Jun 21, 2023 0.6661 0.6930 0.6661 0.6769 229,822 +0.01(+1.48%)
Jun 20, 2023 0.6869 0.6869 0.6670 0.6670 534,922 -0.01(-2.06%)
Jun 16, 2023 0.6800 0.6990 0.6750 0.6810 285,194 +0.01(+1.34%)
Jun 15, 2023 0.6900 0.7098 0.6720 0.6720 538,383 -0.02(-2.61%)
Jun 14, 2023 0.6960 0.7101 0.6900 0.6900 141,059 -0.01(-1.33%)
Jun 13, 2023 0.6946 0.7104 0.6905 0.6993 155,542 -0.00(-0.10%)
Jun 12, 2023 0.7100 0.7199 0.6870 0.7000 218,822 -0.01(-1.41%)
Jun 09, 2023 0.7105 0.7177 0.6950 0.7100 188,344 +0.00(+0.00%)
Jun 08, 2023 0.7217 0.7295 0.7100 0.7100 444,514 +0.00(+0.00%)
Jun 07, 2023 0.7202 0.7295 0.7053 0.7100 269,024 -0.01(-0.71%)
Jun 06, 2023 0.7295 0.7295 0.7115 0.7151 182,399 -0.01(-0.98%)
Jun 05, 2023 0.7181 0.7327 0.7151 0.7222 213,756 +0.00(+0.31%)
Jun 02, 2023 0.7200 0.7300 0.7068 0.7200 372,037 -0.01(-1.26%)
Jun 01, 2023 0.7000 0.7340 0.6970 0.7292 422,346 +0.03(+4.79%)
May 31, 2023 0.6980 0.7050 0.6811 0.6959 468,297 +0.00(+0.24%)
May 30, 2023 0.7160 0.7199 0.6810 0.6942 382,961 -0.02(-2.23%)
May 26, 2023 0.7050 0.7299 0.7020 0.7100 402,064 +0.01(+1.62%)
May 25, 2023 0.6902 0.7021 0.6700 0.6987 370,038 +0.02(+3.05%)
May 24, 2023 0.7200 0.7202 0.6701 0.6780 422,350 -0.04(-5.07%)
May 23, 2023 0.7100 0.7199 0.6911 0.7142 364,448 -0.01(-1.16%)
May 22, 2023 0.7200 0.7300 0.7093 0.7226 288,334 +0.00(+0.50%)
May 19, 2023 0.7200 0.7429 0.7001 0.7190 623,604 +0.03(+4.20%)
May 18, 2023 0.6900 0.6900 0.6650 0.6900 449,289 -0.00(-0.35%)
May 17, 2023 0.7100 0.7135 0.6785 0.6924 691,317 +0.01(+0.79%)
May 16, 2023 0.7100 0.7175 0.6810 0.6870 722,074 -0.03(-4.58%)
May 15, 2023 0.7377 0.7500 0.7150 0.7200 828,404 -0.02(-2.41%)
May 12, 2023 0.7680 0.7819 0.7377 0.7378 620,842 -0.03(-3.93%)
May 11, 2023 0.8200 0.8357 0.7200 0.7680 1,629,388 -0.07(-8.57%)
May 10, 2023 0.8690 0.8699 0.8200 0.8400 528,438 -0.01(-0.96%)
May 09, 2023 0.8635 0.8770 0.8417 0.8481 381,213 -0.02(-1.77%)
May 08, 2023 0.8930 0.9000 0.8620 0.8634 419,074 -0.02(-1.92%)
May 05, 2023 0.8850 0.8997 0.8700 0.8803 541,449 -0.02(-2.07%)
May 04, 2023 0.9100 0.9159 0.8900 0.8989 614,489 +0.02(+2.15%)
May 03, 2023 0.8900 0.8997 0.8560 0.8800 321,679 -0.01(-1.43%)
May 02, 2023 0.8200 0.8928 0.8100 0.8928 685,513 +0.07(+8.38%)
May 01, 2023 0.8500 0.8696 0.8226 0.8238 637,170 -0.02(-2.82%)
Apr 28, 2023 0.8620 0.8689 0.8477 0.8477 227,160 -0.01(-1.67%)
Apr 27, 2023 0.8603 0.8782 0.8500 0.8621 253,844 +0.00(+0.13%)
Apr 26, 2023 0.8716 0.8927 0.8501 0.8610 593,543 -0.01(-1.03%)
Apr 25, 2023 0.8800 0.8837 0.8370 0.8700 562,783 -0.01(-1.42%)
Apr 24, 2023 0.8800 0.9036 0.8575 0.8825 838,556 -0.01(-1.07%)
Apr 21, 2023 0.9200 0.9236 0.8800 0.8920 620,267 -0.03(-3.04%)
Apr 20, 2023 0.9300 0.9405 0.9100 0.9200 312,662 -0.01(-1.08%)
Apr 19, 2023 0.9300 0.9489 0.9100 0.9300 806,332 -0.02(-1.69%)
Apr 18, 2023 0.9479 0.9549 0.9300 0.9460 765,109 +0.01(+0.72%)
Apr 17, 2023 0.9500 0.9607 0.9289 0.9392 575,336 -0.02(-1.87%)
Apr 14, 2023 1.010 1.010 0.9160 0.9571 658,394 -0.05(-5.24%)
Apr 13, 2023 0.9900 1.010 0.9750 1.010 1,414,962 +0.04(+4.64%)
Apr 12, 2023 0.9403 0.9800 0.9403 0.9652 968,506 +0.00(+0.23%)
Apr 11, 2023 0.9600 0.9764 0.9390 0.9630 334,758 +0.02(+1.90%)
Apr 10, 2023 0.9612 0.9612 0.9300 0.9450 367,516 -0.02(-2.40%)
Apr 06, 2023 0.9390 0.9699 0.9100 0.9682 672,166 +0.03(+3.01%)
Apr 05, 2023 0.9625 0.9720 0.8900 0.9399 1,032,001 -0.02(-1.88%)
Apr 04, 2023 0.9300 0.9698 0.9000 0.9579 1,368,426 +0.03(+3.29%)
Apr 03, 2023 0.9150 0.9390 0.8200 0.9274 1,509,850 +0.04(+4.79%)
Mar 31, 2023 0.8900 0.9100 0.8840 0.8850 1,015,698 +0.00(+0.55%)
Mar 30, 2023 0.8321 0.8914 0.8279 0.8802 1,014,764 +0.05(+6.33%)
Mar 29, 2023 0.8300 0.8380 0.8120 0.8278 479,931 -0.00(-0.14%)
Mar 28, 2023 0.8000 0.8369 0.7920 0.8290 734,277 +0.04(+4.63%)
Mar 27, 2023 0.7901 0.7999 0.7700 0.7923 319,962 -0.01(-0.83%)
Mar 24, 2023 0.8000 0.8100 0.7850 0.7989 257,952 -0.00(-0.44%)
Mar 23, 2023 0.7915 0.8100 0.7780 0.8024 465,796 +0.01(+1.57%)
Mar 22, 2023 0.7688 0.8062 0.7503 0.7900 535,764 +0.03(+3.27%)
Mar 21, 2023 0.7500 0.7650 0.7500 0.7650 359,346 +0.01(+1.55%)
Mar 20, 2023 0.7400 0.7697 0.7300 0.7533 688,522 +0.02(+3.19%)
Mar 17, 2023 0.6900 0.7399 0.6900 0.7300 709,535 +0.04(+5.97%)
Mar 16, 2023 0.6900 0.6996 0.6700 0.6889 302,088 -0.00(-0.40%)
Mar 15, 2023 0.7000 0.7000 0.6716 0.6917 297,659 +0.01(+1.13%)
Mar 14, 2023 0.7000 0.7014 0.6708 0.6840 404,629 -0.01(-1.26%)
Mar 13, 2023 0.6800 0.6999 0.6704 0.6927 686,579 +0.03(+5.02%)
Mar 10, 2023 0.6748 0.6748 0.6501 0.6596 221,454 -0.00(-0.06%)
Mar 09, 2023 0.6600 0.6844 0.6500 0.6600 207,472 +0.01(+0.76%)
Mar 08, 2023 0.6803 0.6901 0.6550 0.6550 205,798 -0.02(-3.65%)
Mar 07, 2023 0.6932 0.7000 0.6715 0.6798 182,000 -0.02(-2.89%)
Mar 06, 2023 0.7225 0.7300 0.6807 0.7000 168,571 -0.01(-1.41%)
Mar 03, 2023 0.7200 0.7299 0.7000 0.7100 290,080 +0.00(+0.20%)
Mar 02, 2023 0.7100 0.7230 0.7000 0.7086 199,049 -0.00(-0.20%)
Mar 01, 2023 0.7100 0.7200 0.6900 0.7100 294,698 +0.02(+2.16%)
Feb 28, 2023 0.6800 0.7000 0.6764 0.6950 410,676 +0.02(+2.51%)
Feb 27, 2023 0.6838 0.7000 0.6760 0.6780 131,888 -0.00(-0.29%)
Feb 24, 2023 0.6800 0.6870 0.6700 0.6800 193,639 +0.00(+0.00%)
Feb 23, 2023 0.6997 0.7058 0.6701 0.6800 241,646 -0.00(-0.01%)
Feb 22, 2023 0.7000 0.7117 0.6800 0.6801 322,972 -0.02(-3.53%)
Feb 21, 2023 0.7297 0.7297 0.6950 0.7050 331,180 -0.03(-3.42%)
Feb 17, 2023 0.7250 0.7557 0.7150 0.7300 435,378 +0.00(+0.50%)
Feb 16, 2023 0.6809 0.7300 0.6800 0.7264 651,336 +0.05(+7.61%)
Feb 15, 2023 0.7300 0.7300 0.6661 0.6750 1,058,015 -0.07(-9.34%)
Feb 14, 2023 0.7300 0.7557 0.7255 0.7445 173,366 +0.01(+1.15%)
Feb 13, 2023 0.7400 0.7499 0.7300 0.7360 236,763 -0.01(-1.21%)
Feb 10, 2023 0.7500 0.7585 0.7400 0.7450 340,370 -0.01(-0.67%)
Feb 09, 2023 0.7600 0.7720 0.7500 0.7500 288,835 -0.01(-0.98%)
Feb 08, 2023 0.7662 0.7699 0.7525 0.7574 237,233 -0.01(-0.73%)
Feb 07, 2023 0.7700 0.7770 0.7600 0.7630 382,976 -0.00(-0.52%)
Feb 06, 2023 0.7700 0.7698 0.7500 0.7670 354,122 -0.00(-0.13%)
Feb 03, 2023 0.7700 0.7848 0.7510 0.7680 583,141 -0.02(-2.74%)
Feb 02, 2023 0.8053 0.8060 0.7761 0.7896 473,698 +0.00(+0.01%)
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.