Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avino Silver & Gold (NY: ASM )

0.7543 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.9200 0.9353 0.8889 0.9122 625,100 +0.01(+0.80%)
Oct 29, 2020 0.8900 0.9400 0.8827 0.9050 584,328 -0.01(-0.55%)
Oct 28, 2020 0.9400 0.9401 0.8801 0.9100 1,070,634 -0.08(-7.69%)
Oct 27, 2020 0.9700 0.9994 0.9573 0.9858 488,632 +0.02(+1.81%)
Oct 26, 2020 1.000 1.000 0.9532 0.9683 567,080 -0.04(-4.13%)
Oct 23, 2020 1.030 1.030 0.9850 1.010 352,500 -0.01(-0.98%)
Oct 22, 2020 1.010 1.020 0.9800 1.020 684,468 +0.00(+0.00%)
Oct 21, 2020 1.050 1.050 1.000 1.020 619,748 +0.00(+0.00%)
Oct 20, 2020 1.050 1.050 1.010 1.020 538,377 -0.01(-0.97%)
Oct 19, 2020 1.060 1.080 1.020 1.030 431,888 -0.02(-1.90%)
Oct 16, 2020 1.080 1.090 1.030 1.050 499,800 -0.02(-1.87%)
Oct 15, 2020 1.080 1.080 1.040 1.070 577,798 -0.02(-1.83%)
Oct 14, 2020 1.100 1.130 1.080 1.090 872,828 +0.01(+0.93%)
Oct 13, 2020 1.070 1.095 1.040 1.080 742,441 -0.03(-2.70%)
Oct 12, 2020 1.080 1.120 1.070 1.110 1,075,276 +0.04(+3.74%)
Oct 09, 2020 1.010 1.070 0.9950 1.070 1,354,100 +0.10(+10.85%)
Oct 08, 2020 0.9800 1.010 0.9311 0.9653 908,081 +0.02(+1.61%)
Oct 07, 2020 0.9500 0.9600 0.9300 0.9500 464,369 +0.01(+1.12%)
Oct 06, 2020 1.000 1.020 0.9294 0.9395 909,175 -0.06(-5.96%)
Oct 05, 2020 0.9800 1.010 0.9701 0.9990 785,890 +0.04(+4.06%)
Oct 02, 2020 0.9800 1.000 0.9550 0.9600 851,200 -0.06(-5.88%)
Oct 01, 2020 1.030 1.030 0.9910 1.020 676,823 +0.03(+2.76%)
Sep 30, 2020 1.020 1.030 0.9925 0.9926 518,721 -0.05(-4.56%)
Sep 29, 2020 1.040 1.080 1.020 1.040 602,864 +0.00(+0.00%)
Sep 28, 2020 1.040 1.050 1.000 1.040 676,171 +0.01(+0.97%)
Sep 25, 2020 1.030 1.040 1.000 1.030 642,900 +0.01(+0.98%)
Sep 24, 2020 0.8900 1.040 0.8583 1.020 1,856,231 +0.09(+9.31%)
Sep 23, 2020 1.000 1.020 0.9164 0.9331 1,707,525 -0.12(-11.13%)
Sep 22, 2020 1.040 1.060 1.030 1.050 612,048 +0.00(+0.00%)
Sep 21, 2020 1.080 1.090 0.9900 1.050 1,639,221 -0.07(-6.25%)
Sep 18, 2020 1.110 1.130 1.090 1.120 824,900 +0.01(+0.90%)
Sep 17, 2020 1.100 1.120 1.090 1.110 573,217 -0.02(-1.77%)
Sep 16, 2020 1.150 1.160 1.110 1.130 760,922 -0.01(-0.88%)
Sep 15, 2020 1.180 1.200 1.120 1.140 949,223 -0.02(-1.72%)
Sep 14, 2020 1.130 1.160 1.110 1.160 1,226,163 +0.07(+6.42%)
Sep 11, 2020 1.100 1.150 1.080 1.090 911,600 -0.02(-1.80%)
Sep 10, 2020 1.120 1.150 1.090 1.110 1,069,827 +0.02(+1.83%)
Sep 09, 2020 1.090 1.120 1.060 1.090 1,289,206 +0.00(+0.00%)
Sep 08, 2020 1.100 1.130 1.040 1.090 1,352,302 -0.04(-3.54%)
Sep 04, 2020 1.100 1.140 1.030 1.130 1,451,200 -0.01(-0.88%)
Sep 03, 2020 1.140 1.180 1.080 1.140 1,719,104 -0.01(-0.87%)
Sep 02, 2020 1.140 1.170 1.100 1.150 1,714,994 -0.03(-2.54%)
Sep 01, 2020 1.200 1.220 1.150 1.180 1,397,916 +0.00(+0.00%)
Aug 31, 2020 1.210 1.230 1.170 1.180 1,626,828 -0.02(-1.67%)
Aug 28, 2020 1.160 1.230 1.160 1.200 1,559,300 +0.04(+3.45%)
Aug 27, 2020 1.170 1.220 1.120 1.160 1,367,286 -0.04(-3.33%)
Aug 26, 2020 1.100 1.200 1.090 1.200 2,122,040 +0.10(+9.09%)
Aug 25, 2020 1.110 1.120 1.040 1.100 1,706,751 -0.02(-1.79%)
Aug 24, 2020 1.180 1.180 1.070 1.120 2,244,012 -0.06(-5.08%)
Aug 21, 2020 1.190 1.200 1.130 1.180 1,444,800 -0.03(-2.48%)
Aug 20, 2020 1.180 1.230 1.167 1.210 1,243,564 +0.04(+3.42%)
Aug 19, 2020 1.250 1.250 1.170 1.170 1,830,115 -0.07(-5.65%)
Aug 18, 2020 1.320 1.320 1.180 1.240 2,251,301 -0.04(-3.13%)
Aug 17, 2020 1.260 1.320 1.230 1.280 3,016,174 +0.12(+10.34%)
Aug 14, 2020 1.270 1.270 1.150 1.160 2,461,800 -0.11(-8.66%)
Aug 13, 2020 1.250 1.300 1.200 1.270 2,531,761 +0.07(+5.83%)
Aug 12, 2020 1.170 1.240 1.140 1.200 2,621,554 +0.04(+3.45%)
Aug 11, 2020 1.150 1.170 1.070 1.160 4,174,576 -0.09(-7.20%)
Aug 10, 2020 1.280 1.360 1.250 1.250 2,685,900 -0.05(-3.85%)
Aug 07, 2020 1.350 1.380 1.160 1.300 5,402,700 -0.09(-6.47%)
Aug 06, 2020 1.440 1.490 1.320 1.390 5,898,558 +0.01(+0.72%)
Aug 05, 2020 1.310 1.410 1.260 1.380 7,427,381 +0.15(+12.20%)
Aug 04, 2020 1.070 1.300 1.070 1.230 6,720,795 +0.18(+17.14%)
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.