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 (%)
Nov 29, 2019 0.5110 0.5390 0.5101 0.5390 128,000 +0.02(+4.03%)
Nov 27, 2019 0.5200 0.5299 0.5155 0.5181 74,600 -0.00(-0.44%)
Nov 26, 2019 0.5131 0.5282 0.5060 0.5204 114,823 +0.01(+1.42%)
Nov 25, 2019 0.5250 0.5400 0.5108 0.5131 173,475 -0.01(-1.89%)
Nov 22, 2019 0.5230 0.5400 0.5088 0.5230 163,100 +0.01(+1.14%)
Nov 21, 2019 0.5100 0.5199 0.4950 0.5171 211,427 -0.01(-2.43%)
Nov 20, 2019 0.5300 0.5400 0.5248 0.5300 199,693 +0.01(+1.92%)
Nov 19, 2019 0.5000 0.5300 0.4900 0.5200 291,427 +0.02(+2.97%)
Nov 18, 2019 0.5000 0.5050 0.4950 0.5050 245,319 +0.01(+2.19%)
Nov 15, 2019 0.4900 0.4999 0.4900 0.4942 181,500 -0.01(-1.48%)
Nov 14, 2019 0.4950 0.5042 0.4920 0.5016 177,228 +0.01(+2.05%)
Nov 13, 2019 0.5000 0.5067 0.4914 0.4915 89,156 +0.00(+0.31%)
Nov 12, 2019 0.5000 0.5065 0.4813 0.4900 266,849 -0.02(-2.97%)
Nov 11, 2019 0.5100 0.5194 0.4950 0.5050 165,958 -0.00(-0.59%)
Nov 08, 2019 0.4780 0.5200 0.4780 0.5080 468,500 +0.01(+2.19%)
Nov 07, 2019 0.5200 0.5300 0.4900 0.4971 291,889 -0.02(-4.40%)
Nov 06, 2019 0.5300 0.5300 0.5000 0.5200 226,126 +0.01(+2.95%)
Nov 05, 2019 0.5100 0.5310 0.4850 0.5051 364,537 -0.03(-5.27%)
Nov 04, 2019 0.5500 0.5500 0.5234 0.5332 336,536 -0.02(-3.02%)
Nov 01, 2019 0.5700 0.5744 0.5399 0.5498 327,000 -0.02(-2.66%)
Oct 31, 2019 0.5800 0.5800 0.5648 0.5648 150,063 -0.00(-0.05%)
Oct 30, 2019 0.5401 0.5800 0.5400 0.5651 148,014 +0.01(+2.34%)
Oct 29, 2019 0.5700 0.5786 0.5500 0.5522 162,551 -0.03(-4.79%)
Oct 28, 2019 0.5800 0.6000 0.5720 0.5800 357,720 +0.00(+0.03%)
Oct 25, 2019 0.5400 0.5798 0.5400 0.5798 419,000 +0.06(+12.58%)
Oct 24, 2019 0.5200 0.5210 0.5050 0.5150 171,833 +0.01(+0.98%)
Oct 23, 2019 0.5000 0.5100 0.5000 0.5100 78,456 +0.01(+1.03%)
Oct 22, 2019 0.4971 0.5100 0.4742 0.5048 140,143 +0.01(+2.48%)
Oct 21, 2019 0.5180 0.5300 0.4900 0.4926 263,163 -0.01(-2.94%)
Oct 18, 2019 0.4851 0.5100 0.4851 0.5075 209,200 +0.02(+5.18%)
Oct 17, 2019 0.4820 0.5029 0.4820 0.4825 370,254 -0.00(-0.74%)
Oct 16, 2019 0.5150 0.5200 0.4750 0.4861 456,006 -0.03(-5.32%)
Oct 15, 2019 0.5380 0.5500 0.5051 0.5134 420,917 -0.03(-5.85%)
Oct 14, 2019 0.5525 0.5576 0.5364 0.5453 157,322 -0.01(-2.50%)
Oct 11, 2019 0.5569 0.5671 0.5455 0.5593 188,000 -0.00(-0.11%)
Oct 10, 2019 0.5660 0.5709 0.5525 0.5599 239,085 -0.00(-0.04%)
Oct 09, 2019 0.5700 0.5797 0.5600 0.5601 176,010 -0.01(-1.13%)
Oct 08, 2019 0.5700 0.5800 0.5658 0.5665 336,193 +0.00(+0.12%)
Oct 07, 2019 0.5650 0.5748 0.5600 0.5658 235,861 +0.01(+1.00%)
Oct 04, 2019 0.5750 0.5750 0.5602 0.5602 398,400 -0.01(-1.79%)
Oct 03, 2019 0.5800 0.5859 0.5704 0.5704 163,757 -0.00(-0.38%)
Oct 02, 2019 0.5900 0.6100 0.5502 0.5726 457,306 -0.01(-1.11%)
Oct 01, 2019 0.5900 0.6098 0.5790 0.5790 269,362 -0.01(-1.21%)
Sep 30, 2019 0.5926 0.6123 0.5800 0.5861 344,757 -0.03(-4.88%)
Sep 27, 2019 0.6147 0.6300 0.6100 0.6162 365,500 -0.02(-2.91%)
Sep 26, 2019 0.6300 0.6402 0.6200 0.6347 282,576 +0.00(+0.75%)
Sep 25, 2019 0.6700 0.6700 0.6236 0.6300 263,714 -0.01(-1.56%)
Sep 24, 2019 0.6400 0.6549 0.6301 0.6400 349,733 -0.00(-0.02%)
Sep 23, 2019 0.6400 0.6760 0.6220 0.6401 628,138 +0.03(+4.92%)
Sep 20, 2019 0.6100 0.6150 0.6000 0.6101 196,500 +0.01(+1.33%)
Sep 19, 2019 0.6200 0.6200 0.5999 0.6021 169,456 -0.00(-0.63%)
Sep 18, 2019 0.6250 0.6250 0.6000 0.6059 351,663 -0.01(-2.27%)
Sep 17, 2019 0.6300 0.6300 0.6084 0.6200 333,573 +0.00(+0.00%)
Sep 16, 2019 0.6300 0.6300 0.5879 0.6200 461,351 +0.02(+2.48%)
Sep 13, 2019 0.6000 0.6200 0.5950 0.6050 221,800 +0.00(+0.80%)
Sep 12, 2019 0.6400 0.6409 0.6000 0.6002 387,728 -0.01(-1.43%)
Sep 11, 2019 0.6100 0.6166 0.5940 0.6089 246,657 +0.01(+1.65%)
Sep 10, 2019 0.6000 0.6131 0.5800 0.5990 337,364 -0.00(-0.17%)
Sep 09, 2019 0.6300 0.6300 0.5600 0.6000 1,094,737 -0.02(-3.16%)
Sep 06, 2019 0.6500 0.6600 0.6100 0.6196 595,800 -0.03(-5.33%)
Sep 05, 2019 0.6780 0.6800 0.6400 0.6545 544,391 -0.04(-5.14%)
Sep 04, 2019 0.6800 0.6900 0.6700 0.6900 521,262 +0.02(+2.53%)
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.