Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avino Silver & Gold
(NY:
ASM
)
1.020
+0.020 (+2.00%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
1.000
1.050
0.9900
1.020
742,675
+0.02(+2.01%)
Aug 22, 2024
1.020
1.020
0.9800
0.9999
669,263
-0.03(-2.92%)
Aug 21, 2024
1.000
1.050
0.9800
1.030
877,718
+0.01(+0.98%)
Aug 20, 2024
1.050
1.080
1.000
1.020
1,191,694
-0.03(-2.86%)
Aug 19, 2024
1.060
1.080
1.030
1.050
1,055,053
-0.01(-0.94%)
Aug 16, 2024
0.9300
1.060
0.9300
1.060
6,166,006
+0.11(+11.91%)
Aug 15, 2024
0.9200
0.9472
0.8843
0.9472
926,866
+0.05(+5.61%)
Aug 14, 2024
0.9200
0.9348
0.8801
0.8969
575,808
-0.02(-2.51%)
Aug 13, 2024
0.9107
0.9200
0.8850
0.9200
876,045
+0.03(+3.08%)
Aug 12, 2024
0.8637
0.9020
0.8510
0.8925
833,382
+0.04(+4.75%)
Aug 09, 2024
0.8978
0.8978
0.8508
0.8520
583,323
-0.03(-3.18%)
Aug 08, 2024
0.8500
0.8990
0.8326
0.8800
1,231,263
+0.03(+4.01%)
Aug 07, 2024
0.9000
0.9101
0.8367
0.8461
850,866
-0.05(-5.21%)
Aug 06, 2024
0.8600
0.9274
0.8500
0.8926
882,563
+0.03(+2.89%)
Aug 05, 2024
0.8400
0.9119
0.8300
0.8675
1,606,183
-0.06(-6.72%)
Aug 02, 2024
1.020
1.020
0.9200
0.9300
1,878,621
-0.09(-8.82%)
Aug 01, 2024
1.080
1.080
0.9746
1.020
1,388,854
-0.06(-5.56%)
Jul 31, 2024
1.040
1.090
1.030
1.080
675,784
+0.05(+4.85%)
Jul 30, 2024
1.060
1.060
1.020
1.030
390,068
-0.01(-0.96%)
Jul 29, 2024
1.050
1.060
1.000
1.040
840,040
+0.01(+0.97%)
Jul 26, 2024
1.040
1.040
1.001
1.030
602,467
+0.02(+1.98%)
Jul 25, 2024
1.000
1.020
0.9502
1.010
1,515,591
-0.03(-2.88%)
Jul 24, 2024
1.040
1.120
1.020
1.040
1,243,980
+0.01(+0.97%)
Jul 23, 2024
1.050
1.050
1.020
1.030
312,742
-0.02(-1.90%)
Jul 22, 2024
0.9700
1.070
0.9600
1.050
774,929
+0.07(+7.16%)
Jul 19, 2024
0.9500
0.9999
0.8800
0.9798
1,013,443
+0.01(+0.76%)
Jul 18, 2024
1.050
1.050
0.9534
0.9724
1,704,271
-0.06(-5.59%)
Jul 17, 2024
1.090
1.120
1.020
1.030
1,192,818
-0.09(-8.04%)
Jul 16, 2024
1.080
1.130
1.060
1.120
1,759,050
+0.05(+4.67%)
Jul 15, 2024
1.050
1.075
1.045
1.070
707,370
+0.01(+0.94%)
Jul 12, 2024
1.050
1.070
1.020
1.060
566,465
+0.00(+0.00%)
Jul 11, 2024
1.080
1.090
1.050
1.060
995,405
+0.03(+2.91%)
Jul 10, 2024
0.9900
1.040
0.9851
1.030
847,325
+0.04(+4.40%)
Jul 09, 2024
1.020
1.020
0.9720
0.9866
455,478
-0.01(-1.34%)
Jul 08, 2024
1.020
1.040
0.9801
1.000
607,422
-0.02(-1.96%)
Jul 05, 2024
0.9800
1.050
0.9800
1.020
1,465,284
+0.03(+3.18%)
Jul 03, 2024
0.9000
0.9900
0.9000
0.9886
1,061,002
+0.10(+11.08%)
Jul 02, 2024
0.8910
0.9050
0.8750
0.8900
306,937
-0.00(-0.34%)
Jul 01, 2024
0.9000
0.9087
0.8858
0.8930
225,343
-0.01(-0.78%)
Jun 28, 2024
0.9300
0.9346
0.8838
0.9000
435,063
-0.02(-1.89%)
Jun 27, 2024
0.9200
0.9395
0.9061
0.9173
531,796
-0.00(-0.02%)
Jun 26, 2024
0.9000
0.9175
0.8920
0.9175
477,455
+0.03(+2.97%)
Jun 25, 2024
0.9400
0.9400
0.8811
0.8910
740,438
-0.05(-5.16%)
Jun 24, 2024
0.9800
0.9800
0.9301
0.9395
380,518
-0.02(-2.14%)
Jun 21, 2024
0.9837
0.9931
0.9352
0.9600
674,458
-0.03(-3.33%)
Jun 20, 2024
0.9296
1.020
0.9200
0.9931
1,608,277
+0.10(+11.40%)
Jun 18, 2024
0.8600
0.9000
0.8600
0.8915
461,365
+0.02(+2.47%)
Jun 17, 2024
0.8946
0.9095
0.8600
0.8700
922,604
-0.02(-1.92%)
Jun 14, 2024
0.9050
0.9278
0.8824
0.8870
1,393,998
-0.03(-3.01%)
Jun 13, 2024
0.9100
0.9298
0.8810
0.9145
1,036,111
-0.03(-2.71%)
Jun 12, 2024
0.9703
0.9849
0.9211
0.9400
710,334
+0.00(+0.51%)
Jun 11, 2024
0.9789
0.9789
0.9200
0.9352
989,355
-0.05(-5.53%)
Jun 10, 2024
0.9900
0.9900
0.9515
0.9899
962,654
+0.00(+0.29%)
Jun 07, 2024
1.010
1.020
0.9375
0.9870
1,132,611
-0.06(-6.00%)
Jun 06, 2024
1.030
1.080
1.025
1.050
1,356,797
+0.04(+3.96%)
Jun 05, 2024
0.9400
1.020
0.9010
1.010
1,611,328
+0.07(+7.05%)
Jun 04, 2024
1.000
1.010
0.9394
0.9435
1,775,328
-0.10(-9.28%)
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
.