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 (%)
May 31, 2019 0.4200 0.4450 0.4051 0.4400 279,000 +0.03(+6.80%)
May 30, 2019 0.4200 0.4200 0.3900 0.4120 150,698 -0.01(-2.11%)
May 29, 2019 0.4378 0.4378 0.4060 0.4209 81,938 -0.00(-0.96%)
May 28, 2019 0.4300 0.4390 0.4100 0.4250 124,954 +0.01(+1.19%)
May 24, 2019 0.4200 0.4500 0.4200 0.4200 100,800 -0.01(-2.33%)
May 23, 2019 0.4400 0.4500 0.4300 0.4300 139,728 +0.00(+0.49%)
May 22, 2019 0.4070 0.4358 0.4056 0.4279 135,406 +0.01(+2.08%)
May 21, 2019 0.4000 0.4324 0.4000 0.4192 234,179 +0.01(+2.22%)
May 20, 2019 0.4100 0.4200 0.3910 0.4101 209,868 -0.02(-4.54%)
May 17, 2019 0.4642 0.4647 0.4200 0.4296 406,100 -0.05(-9.75%)
May 16, 2019 0.4800 0.4855 0.4506 0.4760 74,969 +0.01(+1.30%)
May 15, 2019 0.4788 0.4880 0.4565 0.4699 58,491 -0.01(-2.10%)
May 14, 2019 0.4900 0.4850 0.4450 0.4800 130,783 +0.02(+4.35%)
May 13, 2019 0.4700 0.4700 0.4230 0.4600 509,630 -0.00(-0.04%)
May 10, 2019 0.4610 0.4990 0.4600 0.4602 160,200 +0.00(+0.04%)
May 09, 2019 0.4935 0.5000 0.4520 0.4600 576,764 -0.05(-10.21%)
May 08, 2019 0.5100 0.5399 0.5026 0.5123 169,297 +0.00(+0.22%)
May 07, 2019 0.5272 0.5449 0.5095 0.5112 169,032 -0.01(-1.92%)
May 06, 2019 0.5200 0.5400 0.5150 0.5212 219,827 +0.00(+0.23%)
May 03, 2019 0.5200 0.5300 0.5100 0.5200 231,400 +0.01(+0.97%)
May 02, 2019 0.5250 0.5400 0.5025 0.5150 148,767 -0.01(-2.63%)
May 01, 2019 0.5400 0.5450 0.5200 0.5289 85,216 -0.01(-1.55%)
Apr 30, 2019 0.5275 0.5465 0.5275 0.5372 89,293 +0.01(+1.36%)
Apr 29, 2019 0.5400 0.5532 0.5200 0.5300 203,354 -0.01(-2.12%)
Apr 26, 2019 0.5344 0.5450 0.5333 0.5415 170,600 +0.01(+1.90%)
Apr 25, 2019 0.5200 0.5450 0.5200 0.5314 110,721 +0.01(+2.19%)
Apr 24, 2019 0.5112 0.5270 0.5050 0.5200 170,712 +0.01(+1.72%)
Apr 23, 2019 0.5210 0.5350 0.5100 0.5112 258,293 -0.02(-3.55%)
Apr 22, 2019 0.5403 0.5585 0.5300 0.5300 153,831 -0.01(-2.65%)
Apr 18, 2019 0.5420 0.5600 0.5420 0.5444 73,800 +0.00(+0.44%)
Apr 17, 2019 0.5485 0.5675 0.5401 0.5420 163,780 -0.01(-1.90%)
Apr 16, 2019 0.5578 0.5600 0.5400 0.5525 125,419 +0.00(+0.42%)
Apr 15, 2019 0.5544 0.5600 0.5345 0.5502 294,658 -0.01(-2.24%)
Apr 12, 2019 0.5700 0.5710 0.5600 0.5628 134,200 -0.01(-1.26%)
Apr 11, 2019 0.5800 0.5936 0.5650 0.5700 94,759 -0.02(-3.00%)
Apr 10, 2019 0.5879 0.5950 0.5720 0.5876 173,662 -0.00(-0.41%)
Apr 09, 2019 0.5600 0.5949 0.5600 0.5900 192,138 +0.02(+2.88%)
Apr 08, 2019 0.5650 0.5790 0.5650 0.5735 148,269 -0.01(-0.95%)
Apr 05, 2019 0.6000 0.6000 0.5600 0.5790 351,600 -0.01(-1.70%)
Apr 04, 2019 0.5980 0.5980 0.5730 0.5890 216,230 +0.00(+0.15%)
Apr 03, 2019 0.5999 0.5999 0.5740 0.5881 248,030 +0.02(+2.72%)
Apr 02, 2019 0.6100 0.6137 0.5725 0.5725 479,972 -0.05(-7.56%)
Apr 01, 2019 0.6200 0.6240 0.6010 0.6193 288,147 +0.02(+3.04%)
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%)
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.