La bourse est fermée

Avino Silver & Gold Mines Ltd. (ASM)

NYSE American - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,0300+0,0200 (+1,98 %)
À la clôture : 04:00PM EDT
1,0200 -0,01 (-0,97 %)
Échanges après Bourse : 05:10PM EDT
Durée:
26 juil. 2023 - 26 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 20241,04001,04001,00001,03001,0300602 500
25 juil. 20241,00001,02000,95001,01001,01001 515 600
24 juil. 20241,04001,12001,02001,04001,04001 244 000
23 juil. 20241,05001,05001,02001,03001,0300312 700
22 juil. 20240,97001,07000,96001,05001,0500774 900
19 juil. 20240,95001,00000,88000,98000,98001 013 200
18 juil. 20241,05001,05000,95000,97000,97001 704 300
17 juil. 20241,09001,12001,02001,03001,03001 193 700
16 juil. 20241,08001,13001,06001,12001,12001 759 100
15 juil. 20241,05001,08001,05001,07001,0700707 400
12 juil. 20241,05001,07001,02001,06001,0600566 400
11 juil. 20241,08001,09001,05001,06001,0600995 400
10 juil. 20240,99001,04000,99001,03001,0300847 900
09 juil. 20241,02001,02000,97000,99000,9900455 500
08 juil. 20241,02001,04000,98001,00001,0000608 400
05 juil. 20240,98001,05000,98001,02001,02001 465 100
03 juil. 20240,90000,99000,90000,99000,99001 061 000
02 juil. 20240,89000,91000,88000,89000,8900306 900
01 juil. 20240,90000,91000,89000,89000,8900225 300
28 juin 20240,93000,93000,88000,90000,9000435 100
27 juin 20240,92000,94000,91000,92000,9200531 800
26 juin 20240,90000,92000,89000,92000,9200477 500
25 juin 20240,94000,94000,88000,89000,8900740 400
24 juin 20240,98000,98000,93000,94000,9400380 500
21 juin 20240,98000,99000,94000,96000,9600674 400
20 juin 20240,93001,02000,92000,99000,99001 608 300
18 juin 20240,86000,90000,86000,89000,8900461 400
17 juin 20240,89000,91000,86000,87000,8700930 200
14 juin 20240,91000,93000,88000,89000,89001 394 000
13 juin 20240,91000,93000,88000,91000,91001 054 000
12 juin 20240,97000,98000,92000,94000,9400717 000
11 juin 20240,98000,98000,92000,94000,9400989 400
10 juin 20240,99000,99000,95000,99000,9900962 600
07 juin 20241,01001,02000,94000,99000,99001 132 600
06 juin 20241,03001,08001,02001,05001,05001 356 800
05 juin 20240,94001,02000,90001,01001,01001 611 900
04 juin 20241,00001,01000,94000,94000,94001 775 300
03 juin 20241,07001,07001,03001,04001,0400815 500
31 mai 20241,08001,08001,04001,07001,0700910 500
30 mai 20241,08001,09001,01001,07001,07001 271 200
29 mai 20241,08001,08001,05001,07001,0700756 400
28 mai 20241,10001,12001,04001,07001,07002 725 500
24 mai 20241,05001,07001,02001,07001,07001 199 200
23 mai 20241,03001,04001,00001,03001,03001 173 200
22 mai 20241,06001,06000,99001,01001,01001 552 100
21 mai 20241,05001,10001,01001,06001,06002 326 200
20 mai 20241,05001,10001,01001,06001,06003 543 200
17 mai 20240,91001,02000,90001,02001,02004 393 100
16 mai 20240,91000,91000,86000,90000,90001 231 800
15 mai 20240,88000,92000,83000,90000,90001 939 800
14 mai 20240,82000,88000,82000,87000,87001 435 000
13 mai 20240,81000,83000,80000,82000,8200715 500
10 mai 20240,86000,86000,80000,80000,80001 447 700
09 mai 20240,73000,84000,73000,84000,84001 785 700
08 mai 20240,73000,74000,72000,72000,7200681 700
07 mai 20240,74000,74000,72000,73000,7300736 500
06 mai 20240,72000,75000,72000,74000,7400743 800
03 mai 20240,70000,72000,69000,72000,7200484 900
02 mai 20240,70000,72000,68000,70000,7000910 300
01 mai 20240,74000,74000,70000,70000,7000463 700
30 avr. 20240,76000,76000,72000,73000,7300687 600
29 avr. 20240,77000,80000,76000,77000,7700440 700
26 avr. 20240,76000,77000,75000,77000,7700498 700
25 avr. 20240,70000,76000,70000,75000,7500615 000
24 avr. 20240,71000,72000,70000,71000,7100313 400
23 avr. 20240,69000,72000,69000,72000,7200534 800
22 avr. 20240,70000,72000,69000,70000,70001 228 300
19 avr. 20240,73000,75000,73000,75000,7500517 300
18 avr. 20240,76000,76000,73000,74000,7400420 100
17 avr. 20240,77000,78000,74000,75000,7500935 000
16 avr. 20240,74000,77000,71000,75000,75001 559 100
15 avr. 20240,76000,76000,71000,75000,75002 053 000
12 avr. 20240,82000,84000,75000,77000,77002 537 100
11 avr. 20240,78000,79000,77000,79000,79001 326 000
10 avr. 20240,78000,79000,76000,78000,78001 438 400
09 avr. 20240,84000,84000,77000,79000,79001 609 500
08 avr. 20240,85000,85000,76000,81000,81002 559 500
05 avr. 20240,75000,86000,72000,81000,81001 910 600
04 avr. 20240,83000,83000,74000,76000,76002 000 200
03 avr. 20240,77000,88000,77000,81000,81002 077 400
02 avr. 20240,76000,79000,73000,76000,76001 474 400
01 avr. 20240,65000,76000,64000,76000,76002 329 400
28 mars 20240,60000,62000,59000,62000,6200996 300
27 mars 20240,58000,60000,58000,59000,5900389 200
26 mars 20240,60000,60000,58000,58000,5800262 800
25 mars 20240,58000,59000,57000,58000,5800449 600
22 mars 20240,58000,59000,57000,57000,5700451 700
21 mars 20240,60000,61000,57000,58000,5800868 500
20 mars 20240,56000,59000,56000,59000,5900551 600
19 mars 20240,58000,58000,55000,56000,5600485 800
18 mars 20240,60000,60000,56000,58000,5800577 000
15 mars 20240,59000,60000,57000,60000,6000678 100
14 mars 20240,59000,62000,56000,57000,5700949 700
13 mars 20240,54000,59000,53000,59000,59001 406 600
12 mars 20240,54000,55000,53000,54000,5400549 100
11 mars 20240,51000,57000,51000,55000,55001 271 100
08 mars 20240,52000,52000,50000,52000,5200638 500
07 mars 20240,51000,51000,50000,51000,5100618 400
06 mars 20240,51000,51000,50000,50000,5000835 300
05 mars 20240,50000,51000,50000,50000,5000558 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...