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 (%)
Mar 29, 2019 0.6162 0.6162 0.6000 0.6010 208,200 -0.01(-1.12%)
Mar 28, 2019 0.6160 0.6200 0.6000 0.6078 223,269 -0.02(-2.89%)
Mar 27, 2019 0.6202 0.6275 0.6100 0.6259 109,021 -0.00(-0.25%)
Mar 26, 2019 0.6678 0.6678 0.6000 0.6275 372,902 -0.01(-2.09%)
Mar 25, 2019 0.6300 0.6599 0.6200 0.6409 303,760 +0.00(+0.64%)
Mar 22, 2019 0.6305 0.6368 0.6100 0.6368 307,200 +0.01(+1.08%)
Mar 21, 2019 0.6300 0.6400 0.6073 0.6300 129,655 +0.01(+1.42%)
Mar 20, 2019 0.6169 0.6280 0.6000 0.6212 234,501 +0.00(+0.19%)
Mar 19, 2019 0.6000 0.6300 0.6000 0.6200 174,672 +0.02(+3.33%)
Mar 18, 2019 0.6107 0.6407 0.6000 0.6000 172,760 -0.02(-3.02%)
Mar 15, 2019 0.6240 0.6479 0.6100 0.6187 155,600 -0.02(-3.09%)
Mar 14, 2019 0.6600 0.6600 0.6135 0.6384 227,704 -0.02(-2.88%)
Mar 13, 2019 0.6700 0.7000 0.6573 0.6573 287,673 -0.01(-1.16%)
Mar 12, 2019 0.6300 0.6700 0.6170 0.6650 266,678 +0.02(+2.32%)
Mar 11, 2019 0.6499 0.6499 0.6000 0.6499 154,446 +0.02(+2.83%)
Mar 08, 2019 0.6215 0.6399 0.5950 0.6320 298,500 +0.02(+3.61%)
Mar 07, 2019 0.6187 0.6187 0.6000 0.6100 140,597 -0.01(-1.36%)
Mar 06, 2019 0.6057 0.6293 0.6000 0.6184 134,737 +0.00(+0.44%)
Mar 05, 2019 0.6100 0.6296 0.6100 0.6157 286,157 -0.00(-0.21%)
Mar 04, 2019 0.6300 0.6357 0.6145 0.6170 256,747 -0.02(-3.59%)
Mar 01, 2019 0.6500 0.6800 0.6300 0.6400 250,800 -0.03(-5.11%)
Feb 28, 2019 0.7300 0.7300 0.6609 0.6745 266,025 -0.02(-3.37%)
Feb 27, 2019 0.7210 0.7270 0.6900 0.6980 218,267 -0.02(-2.64%)
Feb 26, 2019 0.7200 0.7295 0.6943 0.7169 221,865 -0.00(-0.22%)
Feb 25, 2019 0.7299 0.7299 0.6964 0.7185 319,744 -0.00(-0.21%)
Feb 22, 2019 0.6900 0.7200 0.6800 0.7200 299,700 +0.05(+7.43%)
Feb 21, 2019 0.7200 0.7200 0.6535 0.6702 218,664 -0.02(-2.87%)
Feb 20, 2019 0.7500 0.7500 0.6800 0.6900 582,977 -0.03(-3.66%)
Feb 19, 2019 0.6500 0.7300 0.6301 0.7162 835,037 +0.10(+15.33%)
Feb 15, 2019 0.6010 0.6250 0.6000 0.6210 285,600 +0.02(+3.72%)
Feb 14, 2019 0.6310 0.6489 0.5950 0.5987 336,027 -0.03(-5.27%)
Feb 13, 2019 0.6420 0.6510 0.6256 0.6320 149,099 -0.02(-2.59%)
Feb 12, 2019 0.6500 0.6600 0.6400 0.6488 184,563 +0.01(+1.55%)
Feb 11, 2019 0.6400 0.6449 0.6100 0.6389 176,011 +0.02(+3.05%)
Feb 08, 2019 0.6200 0.6400 0.6200 0.6200 379,000 -0.01(-1.57%)
Feb 07, 2019 0.6251 0.6399 0.6150 0.6299 163,086 -0.01(-1.58%)
Feb 06, 2019 0.6500 0.6600 0.6000 0.6400 289,983 -0.01(-2.02%)
Feb 05, 2019 0.6380 0.6600 0.6380 0.6532 245,027 +0.01(+2.06%)
Feb 04, 2019 0.6200 0.6500 0.6100 0.6400 227,773 +0.03(+4.92%)
Feb 01, 2019 0.6100 0.6300 0.6100 0.6100 288,300 -0.00(-0.08%)
Jan 31, 2019 0.6300 0.6300 0.6057 0.6105 325,266 +0.01(+1.75%)
Jan 30, 2019 0.6000 0.6200 0.6000 0.6000 220,784 -0.01(-1.64%)
Jan 29, 2019 0.6100 0.6199 0.5940 0.6100 345,872 +0.01(+2.50%)
Jan 28, 2019 0.5900 0.6094 0.5900 0.5951 526,936 +0.01(+0.86%)
Jan 25, 2019 0.6000 0.6200 0.5900 0.5900 331,000 -0.01(-1.57%)
Jan 24, 2019 0.5800 0.6100 0.5800 0.5994 88,316 +0.01(+1.59%)
Jan 23, 2019 0.5800 0.6000 0.5800 0.5900 235,215 +0.01(+1.53%)
Jan 22, 2019 0.6175 0.6199 0.5800 0.5811 252,496 -0.04(-6.27%)
Jan 18, 2019 0.6200 0.6500 0.6100 0.6200 116,800 -0.01(-0.80%)
Jan 17, 2019 0.6150 0.6399 0.6002 0.6250 124,297 +0.01(+0.81%)
Jan 16, 2019 0.6400 0.6500 0.6200 0.6200 165,607 -0.03(-4.31%)
Jan 15, 2019 0.6500 0.6699 0.6400 0.6479 190,036 -0.00(-0.32%)
Jan 14, 2019 0.6500 0.6800 0.6400 0.6500 172,455 -0.01(-0.76%)
Jan 11, 2019 0.6700 0.6750 0.6400 0.6550 120,700 +0.01(+0.77%)
Jan 10, 2019 0.6900 0.6900 0.6400 0.6500 138,737 -0.01(-2.12%)
Jan 09, 2019 0.6637 0.6926 0.6542 0.6641 276,260 +0.00(+0.62%)
Jan 08, 2019 0.6500 0.6800 0.6300 0.6600 342,469 -0.01(-1.49%)
Jan 07, 2019 0.6500 0.6900 0.6500 0.6700 291,580 -0.01(-1.47%)
Jan 04, 2019 0.7000 0.7000 0.6400 0.6800 639,100 +0.00(+0.00%)
Jan 03, 2019 0.6600 0.6900 0.6500 0.6800 256,928 +0.03(+4.62%)
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.