Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Avino Silver & Gold (NY: ASM )

1.060 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.050 1.100 1.010 1.060 2,321,667 +0.00(+0.00%)
May 20, 2024 1.050 1.100 1.010 1.060 3,542,806 +0.04(+3.92%)
May 17, 2024 0.9101 1.020 0.8950 1.020 4,393,084 +0.12(+13.33%)
May 16, 2024 0.9055 0.9073 0.8602 0.9000 1,231,771 +0.00(+0.00%)
May 15, 2024 0.8800 0.9165 0.8313 0.9000 1,939,648 +0.03(+3.21%)
May 14, 2024 0.8201 0.8780 0.8201 0.8720 1,434,771 +0.05(+6.47%)
May 13, 2024 0.8086 0.8300 0.8001 0.8190 715,431 +0.02(+1.99%)
May 10, 2024 0.8600 0.8640 0.8000 0.8030 1,447,726 -0.04(-4.79%)
May 09, 2024 0.7339 0.8441 0.7339 0.8434 1,785,174 +0.12(+16.86%)
May 08, 2024 0.7300 0.7399 0.7180 0.7217 681,636 -0.01(-1.14%)
May 07, 2024 0.7400 0.7400 0.7210 0.7300 736,469 -0.01(-1.35%)
May 06, 2024 0.7198 0.7500 0.7162 0.7400 743,797 +0.02(+2.81%)
May 03, 2024 0.7000 0.7200 0.6901 0.7198 484,867 +0.02(+2.46%)
May 02, 2024 0.7000 0.7200 0.6806 0.7025 910,297 -0.00(-0.07%)
May 01, 2024 0.7380 0.7382 0.7030 0.7030 463,843 -0.03(-3.86%)
Apr 30, 2024 0.7500 0.7597 0.7200 0.7312 682,418 -0.04(-5.04%)
Apr 29, 2024 0.7710 0.7974 0.7610 0.7700 440,729 -0.00(-0.52%)
Apr 26, 2024 0.7624 0.7748 0.7500 0.7740 498,712 +0.02(+2.61%)
Apr 25, 2024 0.7036 0.7562 0.7026 0.7543 614,948 +0.04(+5.64%)
Apr 24, 2024 0.7060 0.7200 0.7019 0.7140 312,698 -0.00(-0.52%)
Apr 23, 2024 0.6900 0.7238 0.6900 0.7177 534,812 +0.02(+3.10%)
Apr 22, 2024 0.7000 0.7170 0.6862 0.6961 1,228,339 -0.05(-6.61%)
Apr 19, 2024 0.7328 0.7545 0.7315 0.7454 548,064 +0.01(+0.99%)
Apr 18, 2024 0.7648 0.7648 0.7348 0.7381 419,845 -0.01(-1.69%)
Apr 17, 2024 0.7715 0.7786 0.7406 0.7508 928,828 -0.00(-0.42%)
Apr 16, 2024 0.7430 0.7700 0.7122 0.7540 1,558,776 +0.01(+0.78%)
Apr 15, 2024 0.7600 0.7631 0.7116 0.7482 2,053,017 -0.02(-2.23%)
Apr 12, 2024 0.8180 0.8400 0.7500 0.7653 2,537,793 -0.02(-3.05%)
Apr 11, 2024 0.7800 0.7895 0.7700 0.7894 1,326,016 +0.01(+0.88%)
Apr 10, 2024 0.7800 0.7865 0.7601 0.7825 1,437,946 -0.00(-0.57%)
Apr 09, 2024 0.8394 0.8394 0.7701 0.7870 1,609,486 -0.02(-2.72%)
Apr 08, 2024 0.8500 0.8500 0.7610 0.8090 2,559,577 -0.00(-0.12%)
Apr 05, 2024 0.7537 0.8600 0.7174 0.8100 1,931,481 +0.05(+6.09%)
Apr 04, 2024 0.8300 0.8300 0.7400 0.7635 2,000,271 -0.05(-5.74%)
Apr 03, 2024 0.7699 0.8800 0.7650 0.8100 2,076,389 +0.06(+7.28%)
Apr 02, 2024 0.7611 0.7900 0.7300 0.7550 1,465,094 -0.00(-0.16%)
Apr 01, 2024 0.6450 0.7562 0.6400 0.7562 2,327,674 +0.13(+21.38%)
Mar 28, 2024 0.5985 0.6199 0.6199 0.6230 996,316 +0.03(+5.70%)
Mar 27, 2024 0.5820 0.5998 0.5820 0.5894 388,847 +0.00(+0.77%)
Mar 26, 2024 0.6000 0.6000 0.5780 0.5849 262,755 +0.00(+0.43%)
Mar 25, 2024 0.5827 0.5927 0.5711 0.5824 440,325 +0.01(+1.82%)
Mar 22, 2024 0.5799 0.5900 0.5695 0.5720 452,097 -0.01(-1.84%)
Mar 21, 2024 0.6000 0.6100 0.5701 0.5827 868,492 -0.01(-1.97%)
Mar 20, 2024 0.5600 0.5948 0.5556 0.5944 548,579 +0.03(+5.95%)
Mar 19, 2024 0.5761 0.5763 0.5500 0.5610 485,851 -0.02(-3.11%)
Mar 18, 2024 0.5993 0.5993 0.5635 0.5790 577,173 -0.02(-3.02%)
Mar 15, 2024 0.5850 0.6000 0.5710 0.5970 678,184 +0.03(+5.14%)
Mar 14, 2024 0.5900 0.6200 0.5601 0.5678 949,673 -0.02(-3.68%)
Mar 13, 2024 0.5392 0.5897 0.5300 0.5895 1,405,537 +0.05(+8.96%)
Mar 12, 2024 0.5400 0.5495 0.5300 0.5410 548,092 -0.01(-1.55%)
Mar 11, 2024 0.5139 0.5700 0.5135 0.5495 1,271,158 +0.03(+6.62%)
Mar 08, 2024 0.5150 0.5200 0.4976 0.5154 639,061 +0.01(+1.08%)
Mar 07, 2024 0.5087 0.5100 0.4952 0.5099 618,341 +0.01(+1.57%)
Mar 06, 2024 0.5130 0.5130 0.4952 0.5020 835,340 +0.00(+0.90%)
Mar 05, 2024 0.5000 0.5128 0.4950 0.4975 558,715 +0.01(+1.06%)
Mar 04, 2024 0.4900 0.5000 0.4750 0.4923 1,101,131 +0.01(+2.03%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.