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

Avino Silver & Gold (NY: ASM )

0.7126 +0.0101 (+1.44%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 3, 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, 2021 0.8118 0.8610 0.8047 0.8610 704,197 +0.05(+5.97%)
Dec 30, 2021 0.8000 0.8255 0.8000 0.8125 346,889 +0.01(+0.89%)
Dec 29, 2021 0.8000 0.8300 0.8000 0.8053 383,286 -0.00(-0.22%)
Dec 28, 2021 0.8100 0.8300 0.8005 0.8071 521,415 -0.01(-1.63%)
Dec 27, 2021 0.8202 0.8344 0.8102 0.8205 451,586 -0.03(-3.24%)
Dec 23, 2021 0.8101 0.8600 0.8101 0.8480 368,534 +0.03(+3.41%)
Dec 22, 2021 0.8200 0.8300 0.7700 0.8200 430,495 +0.00(+0.48%)
Dec 21, 2021 0.8268 0.8298 0.8057 0.8161 395,960 +0.01(+0.75%)
Dec 20, 2021 0.8066 0.8147 0.7903 0.8100 281,172 -0.00(-0.01%)
Dec 17, 2021 0.8348 0.8378 0.8000 0.8101 300,645 -0.01(-1.42%)
Dec 16, 2021 0.7920 0.8326 0.7920 0.8218 519,402 +0.04(+4.77%)
Dec 15, 2021 0.7966 0.8000 0.7600 0.7844 573,933 -0.02(-1.94%)
Dec 14, 2021 0.7999 0.8052 0.7550 0.7999 643,825 -0.01(-0.66%)
Dec 13, 2021 0.8120 0.8160 0.7931 0.8052 356,942 +0.00(+0.31%)
Dec 10, 2021 0.8223 0.8300 0.8011 0.8027 233,972 -0.02(-2.13%)
Dec 09, 2021 0.8700 0.8743 0.8200 0.8202 386,842 -0.04(-5.17%)
Dec 08, 2021 0.8500 0.8685 0.8426 0.8649 261,936 +0.01(+1.36%)
Dec 07, 2021 0.8500 0.8660 0.8330 0.8533 232,121 +0.01(+0.76%)
Dec 06, 2021 0.8171 0.8493 0.8101 0.8469 437,991 +0.01(+1.39%)
Dec 03, 2021 0.8118 0.8360 0.7801 0.8353 708,421 +0.02(+2.37%)
Dec 02, 2021 0.8400 0.8400 0.8050 0.8160 481,152 -0.01(-1.41%)
Dec 01, 2021 0.8880 0.8900 0.8157 0.8277 583,270 -0.05(-5.51%)
Nov 30, 2021 0.8700 0.8890 0.8400 0.8760 729,220 -0.00(-0.08%)
Nov 29, 2021 0.9000 0.9100 0.8600 0.8767 543,907 -0.02(-2.21%)
Nov 26, 2021 0.9300 0.9300 0.8725 0.8965 280,145 -0.03(-3.42%)
Nov 24, 2021 0.9249 0.9499 0.9139 0.9282 255,111 -0.01(-1.26%)
Nov 23, 2021 0.9750 0.9990 0.9000 0.9400 1,078,394 -0.05(-4.76%)
Nov 22, 2021 1.000 1.010 0.9569 0.9870 578,602 -0.03(-3.24%)
Nov 19, 2021 1.040 1.040 1.000 1.020 500,071 -0.02(-1.92%)
Nov 18, 2021 1.050 1.040 1.020 1.040 370,465 -0.02(-1.89%)
Nov 17, 2021 1.070 1.090 1.040 1.060 410,366 +0.00(+0.00%)
Nov 16, 2021 1.050 1.070 1.040 1.060 696,384 +0.01(+0.95%)
Nov 15, 2021 1.050 1.070 1.010 1.050 530,267 +0.00(+0.00%)
Nov 12, 2021 1.020 1.080 1.020 1.050 600,238 +0.00(+0.00%)
Nov 11, 2021 0.9700 1.050 0.9672 1.050 1,327,680 +0.10(+10.85%)
Nov 10, 2021 1.040 0.9472 1,586,295 -0.07(-7.14%)
Nov 09, 2021 0.9800 1.020 0.9573 1.020 684,453 +0.04(+4.19%)
Nov 08, 2021 0.9600 0.9800 0.9604 0.9790 528,266 +0.02(+1.66%)
Nov 05, 2021 0.9451 0.9630 0.9300 0.9630 324,705 +0.01(+1.49%)
Nov 04, 2021 0.9550 0.9693 0.9451 0.9489 450,122 +0.01(+1.10%)
Nov 03, 2021 0.9328 0.9500 0.9200 0.9386 428,394 +0.00(+0.00%)
Nov 02, 2021 0.9650 0.9799 0.9114 0.9386 478,387 -0.02(-2.51%)
Nov 01, 2021 0.9400 0.9830 0.9490 0.9628 695,502 +0.01(+1.45%)
Oct 29, 2021 0.9600 0.9600 0.9250 0.9490 360,280 -0.01(-0.84%)
Oct 28, 2021 0.9330 0.9600 0.9200 0.9570 702,728 +0.04(+4.88%)
Oct 27, 2021 0.9100 0.9300 0.9098 0.9125 235,608 -0.01(-0.75%)
Oct 26, 2021 0.9228 0.9194 262,399 -0.02(-1.86%)
Oct 25, 2021 0.9250 0.9368 0.9100 0.9368 518,074 +0.03(+3.12%)
Oct 22, 2021 0.9399 0.9499 0.9050 0.9085 747,922 -0.01(-1.03%)
Oct 21, 2021 0.9484 0.9598 0.9150 0.9180 398,605 -0.03(-3.37%)
Oct 20, 2021 0.9300 0.9684 0.9062 0.9500 975,634 +0.04(+4.40%)
Oct 19, 2021 0.9000 0.9345 0.8900 0.9100 619,443 +0.02(+1.79%)
Oct 18, 2021 0.9300 0.9366 0.8850 0.8940 461,933 -0.04(-3.87%)
Oct 15, 2021 0.8800 0.9456 0.8701 0.9300 1,196,120 +0.04(+4.49%)
Oct 14, 2021 0.9200 0.9375 0.8802 0.8900 706,051 -0.02(-2.20%)
Oct 13, 2021 0.8200 0.9200 0.8153 0.9100 1,647,971 +0.10(+12.23%)
Oct 12, 2021 0.8189 0.8398 0.8001 0.8108 393,007 -0.01(-1.22%)
Oct 11, 2021 0.8205 0.8297 0.8035 0.8208 278,311 +0.00(+0.02%)
Oct 08, 2021 0.8300 0.8332 0.8011 0.8206 498,545 +0.01(+1.32%)
Oct 07, 2021 0.8100 0.8100 0.7923 0.8099 330,531 +0.01(+1.04%)
Oct 06, 2021 0.7800 0.8099 0.7706 0.8016 340,502 -0.00(-0.42%)
Oct 05, 2021 0.8000 0.8110 0.7800 0.8050 668,174 -0.01(-1.83%)
Oct 04, 2021 0.8200 0.8300 0.8100 0.8200 399,688 -0.01(-0.73%)
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.