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

Avino Silver & Gold (NY: ASM )

0.7446 -0.0036 (-0.48%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 16, 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 29, 2020 0.6700 0.6967 0.6650 0.6900 1,399,000 +0.06(+8.83%)
May 28, 2020 0.6800 0.7000 0.6100 0.6340 1,123,291 -0.01(-2.12%)
May 27, 2020 0.5800 0.6539 0.5650 0.6477 1,296,694 +0.02(+3.78%)
May 26, 2020 0.6930 0.6930 0.5785 0.6241 1,270,546 -0.04(-5.44%)
May 22, 2020 0.6700 0.7200 0.6451 0.6600 1,129,800 +0.02(+2.77%)
May 21, 2020 0.6200 0.6462 0.5637 0.6422 2,192,654 -0.01(-0.86%)
May 20, 2020 0.6500 0.7600 0.6460 0.6478 4,294,193 +0.01(+1.22%)
May 19, 2020 0.5600 0.6500 0.5300 0.6400 2,091,332 +0.07(+12.26%)
May 18, 2020 0.5500 0.6000 0.5128 0.5701 2,600,489 +0.05(+9.11%)
May 15, 2020 0.4199 0.5250 0.4100 0.5225 2,745,100 +0.12(+30.62%)
May 14, 2020 0.3900 0.4000 0.3682 0.4000 718,607 +0.01(+3.73%)
May 13, 2020 0.4150 0.4150 0.3804 0.3856 291,727 -0.02(-4.08%)
May 12, 2020 0.4042 0.4138 0.4000 0.4020 514,430 -0.00(-0.74%)
May 11, 2020 0.4100 0.4169 0.4000 0.4050 498,406 -0.00(-1.15%)
May 08, 2020 0.4150 0.4150 0.3911 0.4097 1,107,800 +0.00(+0.00%)
May 07, 2020 0.4130 0.4199 0.4001 0.4097 940,715 +0.00(+0.69%)
May 06, 2020 0.4010 0.4099 0.3900 0.4069 302,226 +0.01(+1.47%)
May 05, 2020 0.4178 0.4195 0.3900 0.4010 495,139 -0.01(-2.79%)
May 04, 2020 0.4100 0.4246 0.4051 0.4125 402,997 +0.00(+0.51%)
May 01, 2020 0.4000 0.4108 0.3860 0.4104 243,800 +0.01(+1.38%)
Apr 30, 2020 0.4187 0.4200 0.3900 0.4048 395,250 -0.01(-2.76%)
Apr 29, 2020 0.4200 0.4257 0.4100 0.4163 373,836 -0.00(-0.74%)
Apr 28, 2020 0.4299 0.4299 0.3851 0.4194 486,285 +0.00(+0.60%)
Apr 27, 2020 0.4400 0.4400 0.4100 0.4169 235,980 -0.01(-1.44%)
Apr 24, 2020 0.4200 0.4250 0.4000 0.4230 359,900 +0.00(+0.48%)
Apr 23, 2020 0.4400 0.4489 0.4101 0.4210 1,034,146 +0.00(+0.26%)
Apr 22, 2020 0.4200 0.4297 0.4050 0.4199 385,632 +0.01(+1.97%)
Apr 21, 2020 0.4100 0.4118 0.3800 0.4118 565,211 -0.01(-1.77%)
Apr 20, 2020 0.4100 0.4199 0.3900 0.4192 383,197 +0.01(+2.24%)
Apr 17, 2020 0.4010 0.4136 0.3910 0.4100 241,000 -0.01(-1.66%)
Apr 16, 2020 0.4062 0.4296 0.3874 0.4169 577,410 +0.02(+5.70%)
Apr 15, 2020 0.4200 0.4200 0.3700 0.3944 577,619 -0.04(-8.24%)
Apr 14, 2020 0.4300 0.4600 0.4000 0.4298 943,450 +0.03(+7.45%)
Apr 13, 2020 0.3800 0.4100 0.3700 0.4000 934,267 +0.04(+9.98%)
Apr 09, 2020 0.3690 0.3690 0.3569 0.3637 410,100 +0.02(+6.97%)
Apr 08, 2020 0.3499 0.3525 0.3300 0.3400 192,317 -0.01(-2.69%)
Apr 07, 2020 0.3350 0.3587 0.3283 0.3494 271,904 +0.02(+6.46%)
Apr 06, 2020 0.3144 0.3400 0.3048 0.3282 349,676 +0.03(+9.58%)
Apr 03, 2020 0.3265 0.3265 0.2825 0.2995 384,300 -0.02(-5.52%)
Apr 02, 2020 0.3100 0.3300 0.3100 0.3170 410,290 -0.01(-2.82%)
Apr 01, 2020 0.3488 0.3499 0.3100 0.3262 152,782 -0.01(-4.06%)
Mar 31, 2020 0.3300 0.3499 0.3300 0.3400 93,856 +0.02(+7.46%)
Mar 30, 2020 0.3500 0.3590 0.3164 0.3164 243,726 -0.03(-8.77%)
Mar 27, 2020 0.3600 0.3699 0.3450 0.3468 265,700 -0.01(-3.67%)
Mar 26, 2020 0.3800 0.3800 0.3400 0.3600 447,096 -0.01(-3.02%)
Mar 25, 2020 0.3860 0.3956 0.3400 0.3712 552,043 -0.00(-0.75%)
Mar 24, 2020 0.3400 0.3800 0.3250 0.3740 684,884 +0.04(+11.31%)
Mar 23, 2020 0.3230 0.3398 0.3111 0.3360 612,917 +0.02(+6.67%)
Mar 20, 2020 0.3323 0.3458 0.3001 0.3150 275,700 +0.00(+0.06%)
Mar 19, 2020 0.3150 0.3399 0.2980 0.3148 609,040 +0.01(+4.93%)
Mar 18, 2020 0.3600 0.3600 0.2817 0.3000 513,199 -0.05(-15.49%)
Mar 17, 2020 0.3000 0.3850 0.2985 0.3550 766,585 +0.07(+26.74%)
Mar 16, 2020 0.2750 0.3140 0.2551 0.2801 568,590 -0.02(-5.53%)
Mar 13, 2020 0.2910 0.3400 0.2689 0.2965 594,400 +0.02(+5.48%)
Mar 12, 2020 0.3000 0.3300 0.2800 0.2811 660,095 -0.06(-18.76%)
Mar 11, 2020 0.3980 0.4000 0.3300 0.3460 476,064 -0.04(-10.85%)
Mar 10, 2020 0.3900 0.4130 0.3700 0.3881 286,363 -0.02(-5.32%)
Mar 09, 2020 0.4200 0.4200 0.3758 0.4099 441,233 -0.02(-4.67%)
Mar 06, 2020 0.4400 0.4467 0.4200 0.4300 330,100 -0.01(-1.60%)
Mar 05, 2020 0.4474 0.4478 0.4301 0.4370 315,017 -0.00(-0.82%)
Mar 04, 2020 0.4700 0.4749 0.4110 0.4406 310,789 -0.01(-1.87%)
Mar 03, 2020 0.4578 0.4600 0.4313 0.4490 534,102 +0.01(+2.05%)
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.