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

Avino Silver & Gold (NY: ASM )

0.8434 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 09, 2024 0.7339 0.8441 0.7339 0.8434 1,785,174 +0.12(+16.86%)
May 08, 2024 0.7300 0.7399 0.7180 0.7217 681,636 -0.01(-1.14%)
May 07, 2024 0.7400 0.7400 0.7210 0.7300 736,469 -0.01(-1.35%)
May 06, 2024 0.7198 0.7500 0.7162 0.7400 743,797 +0.02(+2.81%)
May 03, 2024 0.7000 0.7200 0.6901 0.7198 484,867 +0.02(+2.46%)
May 02, 2024 0.7000 0.7200 0.6806 0.7025 910,297 -0.00(-0.07%)
May 01, 2024 0.7380 0.7382 0.7030 0.7030 463,843 -0.03(-3.86%)
Apr 30, 2024 0.7500 0.7597 0.7200 0.7312 682,418 -0.04(-5.04%)
Apr 29, 2024 0.7710 0.7974 0.7610 0.7700 440,729 -0.00(-0.52%)
Apr 26, 2024 0.7624 0.7748 0.7500 0.7740 498,712 +0.02(+2.61%)
Apr 25, 2024 0.7036 0.7562 0.7026 0.7543 614,948 +0.04(+5.64%)
Apr 24, 2024 0.7060 0.7200 0.7019 0.7140 312,698 -0.00(-0.52%)
Apr 23, 2024 0.6900 0.7238 0.6900 0.7177 534,812 +0.02(+3.10%)
Apr 22, 2024 0.7000 0.7170 0.6862 0.6961 1,228,339 -0.05(-6.61%)
Apr 19, 2024 0.7328 0.7545 0.7315 0.7454 548,064 +0.01(+0.99%)
Apr 18, 2024 0.7648 0.7648 0.7348 0.7381 419,845 -0.01(-1.69%)
Apr 17, 2024 0.7715 0.7786 0.7406 0.7508 928,828 -0.00(-0.42%)
Apr 16, 2024 0.7430 0.7700 0.7122 0.7540 1,558,776 +0.01(+0.78%)
Apr 15, 2024 0.7600 0.7631 0.7116 0.7482 2,053,017 -0.02(-2.23%)
Apr 12, 2024 0.8180 0.8400 0.7500 0.7653 2,537,793 -0.02(-3.05%)
Apr 11, 2024 0.7800 0.7895 0.7700 0.7894 1,326,016 +0.01(+0.88%)
Apr 10, 2024 0.7800 0.7865 0.7601 0.7825 1,437,946 -0.00(-0.57%)
Apr 09, 2024 0.8394 0.8394 0.7701 0.7870 1,609,486 -0.02(-2.72%)
Apr 08, 2024 0.8500 0.8500 0.7610 0.8090 2,559,577 -0.00(-0.12%)
Apr 05, 2024 0.7537 0.8600 0.7174 0.8100 1,931,481 +0.05(+6.09%)
Apr 04, 2024 0.8300 0.8300 0.7400 0.7635 2,000,271 -0.05(-5.74%)
Apr 03, 2024 0.7699 0.8800 0.7650 0.8100 2,076,389 +0.06(+7.28%)
Apr 02, 2024 0.7611 0.7900 0.7300 0.7550 1,465,094 -0.00(-0.16%)
Apr 01, 2024 0.6450 0.7562 0.6400 0.7562 2,327,674 +0.13(+21.38%)
Mar 28, 2024 0.5985 0.6199 0.6199 0.6230 996,316 +0.03(+5.70%)
Mar 27, 2024 0.5820 0.5998 0.5820 0.5894 388,847 +0.00(+0.77%)
Mar 26, 2024 0.6000 0.6000 0.5780 0.5849 262,755 +0.00(+0.43%)
Mar 25, 2024 0.5827 0.5927 0.5711 0.5824 440,325 +0.01(+1.82%)
Mar 22, 2024 0.5799 0.5900 0.5695 0.5720 452,097 -0.01(-1.84%)
Mar 21, 2024 0.6000 0.6100 0.5701 0.5827 868,492 -0.01(-1.97%)
Mar 20, 2024 0.5600 0.5948 0.5556 0.5944 548,579 +0.03(+5.95%)
Mar 19, 2024 0.5761 0.5763 0.5500 0.5610 485,851 -0.02(-3.11%)
Mar 18, 2024 0.5993 0.5993 0.5635 0.5790 577,173 -0.02(-3.02%)
Mar 15, 2024 0.5850 0.6000 0.5710 0.5970 678,184 +0.03(+5.14%)
Mar 14, 2024 0.5900 0.6200 0.5601 0.5678 949,673 -0.02(-3.68%)
Mar 13, 2024 0.5392 0.5897 0.5300 0.5895 1,405,537 +0.05(+8.96%)
Mar 12, 2024 0.5400 0.5495 0.5300 0.5410 548,092 -0.01(-1.55%)
Mar 11, 2024 0.5139 0.5700 0.5135 0.5495 1,271,158 +0.03(+6.62%)
Mar 08, 2024 0.5150 0.5200 0.4976 0.5154 639,061 +0.01(+1.08%)
Mar 07, 2024 0.5087 0.5100 0.4952 0.5099 618,341 +0.01(+1.57%)
Mar 06, 2024 0.5130 0.5130 0.4952 0.5020 835,340 +0.00(+0.90%)
Mar 05, 2024 0.5000 0.5128 0.4950 0.4975 558,715 +0.01(+1.06%)
Mar 04, 2024 0.4900 0.5000 0.4750 0.4923 1,101,131 +0.01(+2.03%)
Mar 01, 2024 0.4690 0.4847 0.4600 0.4825 639,865 +0.03(+5.60%)
Feb 29, 2024 0.4598 0.4697 0.4520 0.4569 262,779 +0.00(+1.11%)
Feb 28, 2024 0.4456 0.4539 0.4450 0.4519 236,245 +0.01(+1.44%)
Feb 27, 2024 0.4450 0.4489 0.4450 0.4455 300,218 +0.00(+1.02%)
Feb 26, 2024 0.4490 0.4499 0.4376 0.4410 367,158 -0.01(-2.56%)
Feb 23, 2024 0.4549 0.4623 0.4435 0.4526 216,030 +0.01(+2.21%)
Feb 22, 2024 0.4600 0.4650 0.4421 0.4428 747,777 -0.02(-3.91%)
Feb 21, 2024 0.4626 0.4699 0.4600 0.4608 186,678 -0.00(-0.90%)
Feb 20, 2024 0.4700 0.4802 0.4595 0.4650 465,790 -0.01(-2.52%)
Feb 16, 2024 0.4800 0.4802 0.4705 0.4770 240,249 -0.00(-0.63%)
Feb 15, 2024 0.4557 0.4820 0.4557 0.4800 461,240 +0.03(+6.31%)
Feb 14, 2024 0.4586 0.4590 0.4500 0.4515 405,351 -0.01(-1.55%)
Feb 13, 2024 0.4600 0.4701 0.4530 0.4586 485,647 -0.01(-2.98%)
Feb 12, 2024 0.4798 0.4798 0.4600 0.4727 245,966 +0.01(+2.56%)
Feb 09, 2024 0.4600 0.4629 0.4500 0.4609 435,792 +0.00(+0.99%)
Feb 08, 2024 0.4550 0.4591 0.4514 0.4564 257,813 +0.00(+0.31%)
Feb 07, 2024 0.4630 0.4680 0.4530 0.4550 271,511 -0.01(-2.28%)
Feb 06, 2024 0.4600 0.4699 0.4600 0.4656 149,536 +0.00(+1.02%)
Feb 05, 2024 0.4700 0.4750 0.4600 0.4609 452,811 -0.02(-3.15%)
Feb 02, 2024 0.4706 0.4799 0.4650 0.4759 465,478 -0.00(-0.87%)
Feb 01, 2024 0.4848 0.4853 0.4751 0.4801 561,492 +0.01(+1.07%)
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.