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

Avino Silver & Gold (NY: ASM )

1.020 +0.120 (+13.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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%)
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.