ASM Quote, Trading Chart, Avino Silver & Gold Mines Ltd.

home / stock / asm / asm quote

Stock Information
Company Name: Avino Silver & Gold Mines Ltd.
Stock Symbol: ASM
Market: NYSE
Website: avino.com
Menu
ASM ASM Quote ASM Short ASM News ASM Articles ASM Message Board
Get ASM Alerts

News, Short Squeeze, Breakout and More Instantly...
ASM Quote
Last:$0.9724
Change Percent:-1.94%
Open:$1.05
Previous Close:$0.9724
High:$1.05
Low:$0.9534
Volume:1,703,827
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ASM Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$1.05
Close:$0.9724
High:$1.05
Low:$0.9534
Volume:1,703,827
Date:2024-07-17
Open:$1.09
Close:$1.03
High:$1.12
Low:$1.02
Volume:1,193,689
Date:2024-07-16
Open:$1.08
Close:$1.12
High:$1.13
Low:$1.06
Volume:1,759,054
Date:2024-07-15
Open:$1.05
Close:$1.07
High:$1.075
Low:$1.045
Volume:707,402
Date:2024-07-12
Open:$1.05
Close:$1.06
High:$1.07
Low:$1.02
Volume:566,465
Date:2024-07-11
Open:$1.08
Close:$1.06
High:$1.09
Low:$1.05
Volume:995,448
Date:2024-07-10
Open:$0.9858
Close:$1.03
High:$1.04
Low:$0.9851
Volume:847,933
Date:2024-07-09
Open:$1.02
Close:$0.9866
High:$1.02
Low:$0.972
Volume:455,478
Date:2024-07-08
Open:$1.02
Close:$1
High:$1.04
Low:$0.9801
Volume:608,423
Date:2024-07-05
Open:$0.98
Close:$1.02
High:$1.05
Low:$0.98
Volume:1,465,284
Date:2024-07-04
Open:$0.9
Close:$0.9886
High:$0.99
Low:$0.9
Volume:1,061,002
Date:2024-07-03
Open:$0.9
Close:$0.9886
High:$0.99
Low:$0.9
Volume:1,061,002
Date:2024-07-02
Open:$0.891
Close:$0.89
High:$0.905
Low:$0.875
Volume:306,937
Date:2024-07-01
Open:$0.9
Close:$0.893
High:$0.9087
Low:$0.8858
Volume:225,343
Date:2024-06-28
Open:$0.9346
Close:$0.9
High:$0.9346
Low:$0.8838
Volume:435,063
Date:2024-06-27
Open:$0.92
Close:$0.9173
High:$0.9395
Low:$0.9061
Volume:531,796
Date:2024-06-26
Open:$0.9
Close:$0.9175
High:$0.9175
Low:$0.89201
Volume:477,455
Date:2024-06-25
Open:$0.94
Close:$0.891
High:$0.94
Low:$0.8811
Volume:740,438
Date:2024-06-24
Open:$0.98
Close:$0.9395
High:$0.98
Low:$0.9301
Volume:380,518
Date:2024-06-21
Open:$0.9837
Close:$0.96
High:$0.9931
Low:$0.9352
Volume:674,458