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

Avino Silver & Gold (NY: ASM )

0.7740 +0.0197 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 0.5750 0.5800 0.5659 0.5771 224,400 +0.01(+1.25%)
Dec 30, 2019 0.5600 0.5800 0.5600 0.5700 286,074 +0.01(+1.77%)
Dec 27, 2019 0.5700 0.5723 0.5550 0.5601 418,000 +0.00(+0.02%)
Dec 26, 2019 0.5500 0.5700 0.5500 0.5600 497,116 +0.02(+3.61%)
Dec 24, 2019 0.5300 0.5437 0.5210 0.5405 219,900 +0.02(+4.08%)
Dec 23, 2019 0.5100 0.5332 0.5011 0.5193 352,767 +0.01(+2.37%)
Dec 20, 2019 0.5163 0.5300 0.5000 0.5073 434,500 -0.01(-2.44%)
Dec 19, 2019 0.5101 0.5239 0.5060 0.5200 428,320 -0.01(-1.89%)
Dec 18, 2019 0.5200 0.5500 0.5200 0.5300 97,026 -0.00(-0.36%)
Dec 17, 2019 0.5350 0.5365 0.5200 0.5319 157,302 -0.00(-0.04%)
Dec 16, 2019 0.5330 0.5550 0.5220 0.5321 309,062 -0.00(-0.17%)
Dec 13, 2019 0.5250 0.5421 0.5200 0.5330 200,200 -0.01(-1.46%)
Dec 12, 2019 0.5500 0.5597 0.5157 0.5409 275,123 +0.00(+0.32%)
Dec 11, 2019 0.5286 0.5400 0.5249 0.5392 154,304 +0.01(+2.24%)
Dec 10, 2019 0.5356 0.5356 0.5251 0.5274 172,100 +0.01(+1.42%)
Dec 09, 2019 0.5500 0.5500 0.5200 0.5200 97,955 -0.01(-1.78%)
Dec 06, 2019 0.5600 0.5700 0.5200 0.5294 214,000 -0.04(-7.16%)
Dec 05, 2019 0.5590 0.5840 0.5370 0.5702 305,238 +0.00(+0.04%)
Dec 04, 2019 0.5600 0.5800 0.5400 0.5700 238,692 +0.02(+3.64%)
Dec 03, 2019 0.5500 0.5500 0.5400 0.5500 497,845 +0.02(+4.27%)
Dec 02, 2019 0.5200 0.5300 0.5100 0.5275 243,660 -0.01(-2.13%)
Nov 29, 2019 0.5110 0.5390 0.5101 0.5390 128,000 +0.02(+4.03%)
Nov 27, 2019 0.5200 0.5299 0.5155 0.5181 74,600 -0.00(-0.44%)
Nov 26, 2019 0.5131 0.5282 0.5060 0.5204 114,823 +0.01(+1.42%)
Nov 25, 2019 0.5250 0.5400 0.5108 0.5131 173,475 -0.01(-1.89%)
Nov 22, 2019 0.5230 0.5400 0.5088 0.5230 163,100 +0.01(+1.14%)
Nov 21, 2019 0.5100 0.5199 0.4950 0.5171 211,427 -0.01(-2.43%)
Nov 20, 2019 0.5300 0.5400 0.5248 0.5300 199,693 +0.01(+1.92%)
Nov 19, 2019 0.5000 0.5300 0.4900 0.5200 291,427 +0.02(+2.97%)
Nov 18, 2019 0.5000 0.5050 0.4950 0.5050 245,319 +0.01(+2.19%)
Nov 15, 2019 0.4900 0.4999 0.4900 0.4942 181,500 -0.01(-1.48%)
Nov 14, 2019 0.4950 0.5042 0.4920 0.5016 177,228 +0.01(+2.05%)
Nov 13, 2019 0.5000 0.5067 0.4914 0.4915 89,156 +0.00(+0.31%)
Nov 12, 2019 0.5000 0.5065 0.4813 0.4900 266,849 -0.02(-2.97%)
Nov 11, 2019 0.5100 0.5194 0.4950 0.5050 165,958 -0.00(-0.59%)
Nov 08, 2019 0.4780 0.5200 0.4780 0.5080 468,500 +0.01(+2.19%)
Nov 07, 2019 0.5200 0.5300 0.4900 0.4971 291,889 -0.02(-4.40%)
Nov 06, 2019 0.5300 0.5300 0.5000 0.5200 226,126 +0.01(+2.95%)
Nov 05, 2019 0.5100 0.5310 0.4850 0.5051 364,537 -0.03(-5.27%)
Nov 04, 2019 0.5500 0.5500 0.5234 0.5332 336,536 -0.02(-3.02%)
Nov 01, 2019 0.5700 0.5744 0.5399 0.5498 327,000 -0.02(-2.66%)
Oct 31, 2019 0.5800 0.5800 0.5648 0.5648 150,063 -0.00(-0.05%)
Oct 30, 2019 0.5401 0.5800 0.5400 0.5651 148,014 +0.01(+2.34%)
Oct 29, 2019 0.5700 0.5786 0.5500 0.5522 162,551 -0.03(-4.79%)
Oct 28, 2019 0.5800 0.6000 0.5720 0.5800 357,720 +0.00(+0.03%)
Oct 25, 2019 0.5400 0.5798 0.5400 0.5798 419,000 +0.06(+12.58%)
Oct 24, 2019 0.5200 0.5210 0.5050 0.5150 171,833 +0.01(+0.98%)
Oct 23, 2019 0.5000 0.5100 0.5000 0.5100 78,456 +0.01(+1.03%)
Oct 22, 2019 0.4971 0.5100 0.4742 0.5048 140,143 +0.01(+2.48%)
Oct 21, 2019 0.5180 0.5300 0.4900 0.4926 263,163 -0.01(-2.94%)
Oct 18, 2019 0.4851 0.5100 0.4851 0.5075 209,200 +0.02(+5.18%)
Oct 17, 2019 0.4820 0.5029 0.4820 0.4825 370,254 -0.00(-0.74%)
Oct 16, 2019 0.5150 0.5200 0.4750 0.4861 456,006 -0.03(-5.32%)
Oct 15, 2019 0.5380 0.5500 0.5051 0.5134 420,917 -0.03(-5.85%)
Oct 14, 2019 0.5525 0.5576 0.5364 0.5453 157,322 -0.01(-2.50%)
Oct 11, 2019 0.5569 0.5671 0.5455 0.5593 188,000 -0.00(-0.11%)
Oct 10, 2019 0.5660 0.5709 0.5525 0.5599 239,085 -0.00(-0.04%)
Oct 09, 2019 0.5700 0.5797 0.5600 0.5601 176,010 -0.01(-1.13%)
Oct 08, 2019 0.5700 0.5800 0.5658 0.5665 336,193 +0.00(+0.12%)
Oct 07, 2019 0.5650 0.5748 0.5600 0.5658 235,861 +0.01(+1.00%)
Oct 04, 2019 0.5750 0.5750 0.5602 0.5602 398,400 -0.01(-1.79%)
Oct 03, 2019 0.5800 0.5859 0.5704 0.5704 163,757 -0.00(-0.38%)
Oct 02, 2019 0.5900 0.6100 0.5502 0.5726 457,306 -0.01(-1.11%)
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.