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

Avino Silver & Gold (NY: ASM )

0.7159 -0.0153 (-2.09%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 1, 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 (%)
Aug 31, 2021 1.000 1.030 1.000 1.020 291,528 +0.00(+0.00%)
Aug 30, 2021 1.020 1.031 1.000 1.020 320,633 -0.01(-0.97%)
Aug 27, 2021 0.9567 1.030 0.9567 1.030 593,527 +0.07(+6.88%)
Aug 26, 2021 0.9700 0.9800 0.9500 0.9637 355,222 -0.01(-0.86%)
Aug 25, 2021 0.9900 1.020 0.9700 0.9721 372,343 -0.04(-3.75%)
Aug 24, 2021 0.9800 1.018 0.9800 1.010 452,473 +0.03(+3.06%)
Aug 23, 2021 0.9500 0.9850 0.9400 0.9800 388,405 +0.05(+5.38%)
Aug 20, 2021 0.8700 0.9392 0.8300 0.9300 895,168 +0.06(+6.74%)
Aug 19, 2021 0.9200 0.9301 0.8610 0.8713 904,885 -0.06(-6.31%)
Aug 18, 2021 0.9800 0.9800 0.9300 0.9300 596,749 -0.05(-5.07%)
Aug 17, 2021 1.010 1.020 0.9624 0.9797 710,759 -0.02(-2.03%)
Aug 16, 2021 1.020 1.030 1.000 1.000 368,360 -0.04(-3.85%)
Aug 13, 2021 0.9900 1.040 0.9900 1.040 659,526 +0.05(+5.41%)
Aug 12, 2021 0.9900 1.000 0.9704 0.9866 383,056 +0.01(+0.67%)
Aug 11, 2021 0.9900 1.010 0.9800 0.9800 414,338 -0.01(-1.01%)
Aug 10, 2021 1.000 1.000 0.9800 0.9900 309,453 +0.00(+0.28%)
Aug 09, 2021 1.000 1.020 0.9800 0.9872 618,563 -0.04(-4.16%)
Aug 06, 2021 1.020 1.030 0.9830 1.030 500,058 +0.00(+0.00%)
Aug 05, 2021 1.050 1.050 1.000 1.030 491,863 -0.01(-0.96%)
Aug 04, 2021 1.090 1.090 1.010 1.040 391,312 -0.02(-1.89%)
Aug 03, 2021 1.050 1.060 1.030 1.060 277,546 +0.02(+1.92%)
Aug 02, 2021 1.090 1.090 1.030 1.040 343,162 -0.03(-2.80%)
Jul 30, 2021 1.050 1.090 1.050 1.070 386,991 +0.02(+1.90%)
Jul 29, 2021 1.060 1.110 1.050 1.050 559,786 +0.00(+0.00%)
Jul 28, 2021 0.9900 1.050 0.9889 1.050 309,933 +0.07(+6.90%)
Jul 27, 2021 1.000 1.010 0.9576 0.9822 405,246 -0.03(-2.76%)
Jul 26, 2021 0.9900 1.030 0.9831 1.010 306,763 +0.02(+2.03%)
Jul 23, 2021 1.000 1.030 0.9900 0.9900 290,960 -0.03(-2.94%)
Jul 22, 2021 1.040 1.060 1.010 1.020 312,335 -0.03(-2.86%)
Jul 21, 2021 0.9900 1.050 0.9838 1.050 490,090 +0.06(+5.69%)
Jul 20, 2021 0.9966 1.010 0.9700 0.9935 352,130 -0.01(-0.55%)
Jul 19, 2021 1.010 1.010 0.9500 0.9990 1,241,316 -0.04(-3.94%)
Jul 16, 2021 1.060 1.071 1.020 1.040 882,942 -0.03(-2.80%)
Jul 15, 2021 1.080 1.119 1.060 1.070 805,951 -0.05(-4.89%)
Jul 14, 2021 1.120 1.130 1.090 1.125 590,078 +0.03(+3.21%)
Jul 13, 2021 1.090 1.140 1.080 1.090 609,877 +0.01(+0.93%)
Jul 12, 2021 1.110 1.110 1.060 1.080 567,622 -0.03(-3.14%)
Jul 09, 2021 1.080 1.120 1.060 1.115 515,835 +0.03(+3.24%)
Jul 08, 2021 1.080 1.090 1.020 1.080 1,045,789 -0.01(-0.92%)
Jul 07, 2021 1.120 1.140 1.070 1.090 1,124,404 -0.05(-4.39%)
Jul 06, 2021 1.190 1.190 1.110 1.140 927,817 +0.00(+0.00%)
Jul 02, 2021 1.160 1.160 1.120 1.140 378,406 +0.00(+0.00%)
Jul 01, 2021 1.170 1.170 1.130 1.140 436,640 -0.03(-2.56%)
Jun 30, 2021 1.100 1.180 1.100 1.170 787,194 +0.05(+4.46%)
Jun 29, 2021 1.110 1.140 1.100 1.120 669,008 -0.02(-1.75%)
Jun 28, 2021 1.120 1.140 1.100 1.140 966,764 +0.02(+1.79%)
Jun 25, 2021 1.160 1.170 1.120 1.120 1,121,136 -0.04(-3.45%)
Jun 24, 2021 1.170 1.170 1.150 1.160 512,338 -0.01(-0.85%)
Jun 23, 2021 1.180 1.200 1.150 1.170 1,155,015 +0.00(+0.00%)
Jun 22, 2021 1.180 1.200 1.150 1.170 746,113 -0.04(-3.31%)
Jun 21, 2021 1.190 1.220 1.150 1.210 1,266,431 +0.03(+2.54%)
Jun 18, 2021 1.230 1.230 1.180 1.180 1,096,239 -0.04(-3.28%)
Jun 17, 2021 1.250 1.270 1.190 1.220 2,471,288 -0.07(-5.43%)
Jun 16, 2021 1.280 1.320 1.260 1.290 1,036,534 +0.00(+0.00%)
Jun 15, 2021 1.330 1.336 1.280 1.290 998,660 -0.05(-3.73%)
Jun 14, 2021 1.300 1.350 1.290 1.340 939,646 +0.03(+2.29%)
Jun 11, 2021 1.310 1.350 1.300 1.310 742,217 -0.02(-1.50%)
Jun 10, 2021 1.300 1.330 1.280 1.330 1,414,587 +0.04(+3.10%)
Jun 09, 2021 1.300 1.300 1.260 1.290 790,339 +0.01(+0.78%)
Jun 08, 2021 1.310 1.310 1.250 1.280 1,453,277 -0.02(-1.54%)
Jun 07, 2021 1.290 1.310 1.280 1.300 581,544 +0.01(+0.78%)
Jun 04, 2021 1.300 1.330 1.280 1.290 1,543,595 -0.02(-1.53%)
Jun 03, 2021 1.300 1.327 1.270 1.310 1,147,684 -0.04(-2.96%)
Jun 02, 2021 1.340 1.370 1.327 1.350 1,301,482 +0.02(+1.50%)
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.