Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

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

Avino Silver & Gold (NY: ASM )

1.100 +0.070 (+6.80%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.070 1.070 1.030 1.040 815,375 -0.03(-2.80%)
May 31, 2024 1.080 1.080 1.040 1.070 910,502 +0.00(+0.00%)
May 30, 2024 1.080 1.090 1.010 1.070 1,270,322 +0.00(+0.00%)
May 29, 2024 1.080 1.080 1.050 1.070 756,323 +0.00(+0.00%)
May 28, 2024 1.100 1.120 1.040 1.070 2,725,109 +0.00(+0.00%)
May 24, 2024 1.050 1.070 1.020 1.070 1,199,415 +0.04(+3.88%)
May 23, 2024 1.030 1.040 1.000 1.030 1,172,910 +0.02(+1.98%)
May 22, 2024 1.060 1.060 0.9850 1.010 1,551,559 -0.05(-4.72%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.