Skip to main content

Avino Silver & Gold (NY: ASM )

0.6230 +0.0336 (+5.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 0.6600 0.6900 0.5700 0.6500 371,680 +0.04(+6.56%)
Dec 31, 2018 0.6100 0.6100 0.6000 0.6100 178,500 +0.02(+3.39%)
Dec 28, 2018 0.5400 0.6100 0.5300 0.5900 291,900 +0.05(+9.26%)
Dec 27, 2018 0.5800 0.5800 0.5300 0.5400 325,450 -0.02(-3.91%)
Dec 26, 2018 0.5350 0.5700 0.5321 0.5620 252,484 +0.05(+9.13%)
Dec 24, 2018 0.5500 0.5500 0.5150 0.5150 76,000 +0.01(+0.98%)
Dec 21, 2018 0.5000 0.5300 0.5000 0.5100 203,100 -0.00(-0.20%)
Dec 20, 2018 0.5250 0.5378 0.5020 0.5110 205,676 +0.01(+2.20%)
Dec 19, 2018 0.5400 0.5500 0.5000 0.5000 420,772 -0.04(-6.54%)
Dec 18, 2018 0.5400 0.5499 0.5210 0.5350 196,928 +0.01(+0.94%)
Dec 17, 2018 0.5300 0.5500 0.5200 0.5300 141,236 -0.01(-1.85%)
Dec 14, 2018 0.5500 0.5500 0.5200 0.5400 287,200 -0.01(-1.82%)
Dec 13, 2018 0.5500 0.5600 0.5400 0.5500 226,550 -0.00(-0.36%)
Dec 12, 2018 0.5103 0.5598 0.5103 0.5520 411,574 +0.04(+8.21%)
Dec 11, 2018 0.5300 0.5468 0.5050 0.5101 250,577 -0.03(-5.54%)
Dec 10, 2018 0.5300 0.5450 0.5124 0.5400 155,474 +0.01(+1.89%)
Dec 07, 2018 0.5300 0.5500 0.5000 0.5300 265,800 +0.00(+0.00%)
Dec 06, 2018 0.5550 0.5550 0.5000 0.5300 369,131 -0.02(-3.64%)
Dec 04, 2018 0.5600 0.5700 0.5500 0.5500 134,700 +0.01(+1.40%)
Dec 03, 2018 0.5600 0.5700 0.5424 0.5424 170,616 -0.02(-3.14%)
Nov 30, 2018 0.5500 0.5600 0.5300 0.5600 230,500 +0.01(+2.56%)
Nov 29, 2018 0.5478 0.5598 0.5460 0.5460 139,707 -0.00(-0.73%)
Nov 28, 2018 0.5800 0.5800 0.5500 0.5500 297,541 +0.00(+0.00%)
Nov 27, 2018 0.5600 0.5700 0.5500 0.5500 157,197 +0.00(+0.00%)
Nov 26, 2018 0.6000 0.6000 0.5500 0.5500 274,333 -0.04(-6.78%)
Nov 23, 2018 0.6200 0.6400 0.5900 0.5900 270,700 +0.00(+0.00%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 +0.03(+4.98%)
Nov 20, 2018 0.6090 0.6100 0.5620 0.5620 229,668 -0.02(-3.10%)
Nov 19, 2018 0.6100 0.6100 0.5800 0.5800 146,449 +0.00(+0.00%)
Nov 16, 2018 0.6300 0.6300 0.5800 0.5800 122,500 -0.02(-3.33%)
Nov 15, 2018 0.6300 0.6400 0.5900 0.6000 206,574 -0.01(-1.64%)
Nov 14, 2018 0.6100 0.6200 0.5850 0.6100 128,337 +0.03(+4.87%)
Nov 13, 2018 0.5800 0.5900 0.5700 0.5817 150,067 +0.00(+0.31%)
Nov 12, 2018 0.6220 0.6300 0.5700 0.5799 126,657 -0.04(-6.47%)
Nov 09, 2018 0.6300 0.6500 0.6100 0.6200 178,400 -0.02(-3.13%)
Nov 08, 2018 0.6200 0.6600 0.6200 0.6400 482,637 -0.01(-1.54%)
Nov 07, 2018 0.6900 0.6900 0.6400 0.6500 232,068 -0.00(-0.03%)
Nov 06, 2018 0.6580 0.6650 0.6402 0.6502 253,144 +0.00(+0.03%)
Nov 05, 2018 0.6400 0.6600 0.6000 0.6500 437,391 +0.03(+4.84%)
Nov 02, 2018 0.6000 0.6400 0.6000 0.6200 278,100 +0.03(+5.10%)
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.