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 (%)
Jan 31, 2024 0.4900 0.4949 0.4630 0.4750 594,252 -0.02(-3.55%)
Jan 30, 2024 0.4800 0.4925 0.4715 0.4925 508,517 +0.00(+0.78%)
Jan 29, 2024 0.4900 0.4944 0.4800 0.4887 658,273 +0.01(+2.00%)
Jan 26, 2024 0.4845 0.4845 0.4700 0.4791 288,233 -0.00(-0.10%)
Jan 25, 2024 0.4831 0.4831 0.4630 0.4796 478,080 -0.00(-0.02%)
Jan 24, 2024 0.4800 0.4899 0.4630 0.4797 672,035 +0.01(+2.04%)
Jan 23, 2024 0.4700 0.4740 0.4535 0.4701 339,063 +0.01(+1.67%)
Jan 22, 2024 0.4663 0.4713 0.4510 0.4624 241,007 +0.00(+0.52%)
Jan 19, 2024 0.4600 0.4615 0.4500 0.4600 230,980 +0.00(+0.39%)
Jan 18, 2024 0.4600 0.4662 0.4520 0.4582 319,079 -0.00(-0.22%)
Jan 17, 2024 0.4614 0.4634 0.4554 0.4592 324,722 -0.01(-1.40%)
Jan 16, 2024 0.4800 0.4904 0.4612 0.4657 407,016 -0.01(-2.37%)
Jan 12, 2024 0.4723 0.4890 0.4700 0.4770 396,621 +0.01(+2.14%)
Jan 11, 2024 0.4700 0.4730 0.4600 0.4670 444,749 -0.00(-0.64%)
Jan 10, 2024 0.4717 0.4770 0.4630 0.4700 259,905 -0.00(-0.63%)
Jan 09, 2024 0.4960 0.4990 0.4700 0.4730 592,747 -0.02(-3.45%)
Jan 08, 2024 0.4849 0.4899 0.4700 0.4899 454,020 +0.00(+0.97%)
Jan 05, 2024 0.4973 0.5070 0.4801 0.4852 568,829 -0.01(-1.66%)
Jan 04, 2024 0.4972 0.5048 0.4911 0.4934 482,382 -0.01(-1.08%)
Jan 03, 2024 0.5110 0.5149 0.4950 0.4988 644,771 -0.02(-3.52%)
Jan 02, 2024 0.5200 0.5303 0.5111 0.5170 824,042 -0.01(-1.34%)
Dec 29, 2023 0.5200 0.5300 0.5200 0.5240 723,103 -0.01(-0.95%)
Dec 28, 2023 0.5280 0.5390 0.5200 0.5290 744,553 -0.00(-0.38%)
Dec 27, 2023 0.5200 0.5380 0.5180 0.5310 944,584 +0.02(+3.47%)
Dec 26, 2023 0.5200 0.5240 0.5103 0.5132 489,988 +0.01(+1.60%)
Dec 22, 2023 0.5050 0.5271 0.5050 0.5051 1,132,278 +0.01(+2.33%)
Dec 21, 2023 0.5010 0.5139 0.4876 0.4936 846,160 -0.01(-1.28%)
Dec 20, 2023 0.5000 0.5099 0.4903 0.5000 509,005 +0.00(+0.00%)
Dec 19, 2023 0.5100 0.5180 0.4983 0.5000 985,947 +0.00(+0.44%)
Dec 18, 2023 0.5034 0.5100 0.4902 0.4978 482,301 -0.01(-1.11%)
Dec 15, 2023 0.5000 0.5119 0.4975 0.5034 572,773 +0.00(+0.68%)
Dec 14, 2023 0.5395 0.5438 0.4962 0.5000 1,824,765 -0.01(-1.96%)
Dec 13, 2023 0.4750 0.5464 0.4700 0.5100 1,159,759 +0.04(+7.37%)
Dec 12, 2023 0.5177 0.5177 0.4748 0.4750 545,957 -0.03(-5.00%)
Dec 11, 2023 0.5087 0.5121 0.4950 0.5000 383,646 +0.00(+0.00%)
Dec 08, 2023 0.5069 0.5184 0.4900 0.5000 1,397,046 -0.01(-2.34%)
Dec 07, 2023 0.5300 0.5326 0.5075 0.5120 381,804 -0.02(-3.03%)
Dec 06, 2023 0.5200 0.5400 0.5150 0.5280 408,116 +0.01(+1.95%)
Dec 05, 2023 0.5326 0.5499 0.5000 0.5179 771,286 -0.02(-4.09%)
Dec 04, 2023 0.5590 0.5700 0.5350 0.5400 696,748 -0.02(-4.09%)
Dec 01, 2023 0.5700 0.5700 0.5420 0.5630 1,298,988 +0.01(+1.08%)
Nov 30, 2023 0.5400 0.5699 0.5301 0.5570 895,439 +0.05(+9.19%)
Nov 29, 2023 0.5000 0.5460 0.5000 0.5101 1,780,337 +0.02(+3.22%)
Nov 28, 2023 0.4900 0.4970 0.4806 0.4942 6,145,116 +0.01(+2.53%)
Nov 27, 2023 0.4900 0.4938 0.4753 0.4820 914,371 +0.00(+0.94%)
Nov 24, 2023 0.4740 0.4840 0.4702 0.4775 301,784 +0.00(+0.95%)
Nov 22, 2023 0.4850 0.4850 0.4677 0.4730 321,504 -0.01(-1.17%)
Nov 21, 2023 0.4900 0.4920 0.4714 0.4786 508,227 -0.00(-0.68%)
Nov 20, 2023 0.4700 0.4899 0.4672 0.4819 366,398 +0.01(+3.17%)
Nov 17, 2023 0.4700 0.4800 0.4670 0.4671 297,596 -0.00(-1.02%)
Nov 16, 2023 0.4750 0.4899 0.4675 0.4719 418,460 -0.00(-0.38%)
Nov 15, 2023 0.4750 0.4751 0.4575 0.4737 294,492 +0.00(+0.57%)
Nov 14, 2023 0.4400 0.4750 0.4400 0.4710 360,297 +0.03(+7.53%)
Nov 13, 2023 0.4178 0.4457 0.4178 0.4380 421,734 +0.02(+3.82%)
Nov 10, 2023 0.4500 0.4512 0.4200 0.4219 618,934 -0.03(-5.74%)
Nov 09, 2023 0.4500 0.4525 0.4372 0.4476 539,900 +0.00(+1.11%)
Nov 08, 2023 0.4489 0.4601 0.4300 0.4427 321,083 -0.00(-0.70%)
Nov 07, 2023 0.4561 0.4581 0.4400 0.4458 361,971 -0.02(-4.93%)
Nov 06, 2023 0.4800 0.4840 0.4555 0.4689 369,680 -0.01(-2.31%)
Nov 03, 2023 0.4700 0.4849 0.4502 0.4800 438,919 +0.03(+6.67%)
Nov 02, 2023 0.4400 0.4500 0.4301 0.4500 548,322 +0.02(+3.45%)
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.