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

Avino Silver & Gold (NY: ASM )

0.7140 -0.0037 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 30, 2022 0.7000 0.7100 0.6553 0.6999 283,378 +0.02(+2.93%)
Nov 29, 2022 0.6900 0.6989 0.6677 0.6800 135,917 -0.01(-1.42%)
Nov 28, 2022 0.6900 0.7135 0.6500 0.6898 279,876 -0.00(-0.03%)
Nov 25, 2022 0.6890 0.7040 0.6700 0.6900 138,160 +0.01(+1.47%)
Nov 23, 2022 0.6900 0.6900 0.6641 0.6800 286,971 +0.01(+1.49%)
Nov 22, 2022 0.6351 0.6879 0.6351 0.6700 232,019 +0.02(+3.40%)
Nov 21, 2022 0.6504 0.6572 0.6333 0.6480 124,679 -0.01(-1.40%)
Nov 18, 2022 0.6589 0.6680 0.6300 0.6572 321,478 +0.02(+2.69%)
Nov 17, 2022 0.6600 0.6600 0.6231 0.6400 362,301 -0.03(-4.21%)
Nov 16, 2022 0.6900 0.6899 0.6631 0.6681 391,728 -0.02(-2.48%)
Nov 15, 2022 0.7100 0.7100 0.6710 0.6851 548,892 -0.01(-1.85%)
Nov 14, 2022 0.7000 0.7099 0.6801 0.6980 294,166 -0.01(-0.99%)
Nov 11, 2022 0.7000 0.7111 0.6810 0.7050 314,731 +0.01(+1.34%)
Nov 10, 2022 0.6700 0.7448 0.6691 0.6957 916,265 +0.04(+5.46%)
Nov 09, 2022 0.7200 0.7300 0.6395 0.6597 592,439 -0.04(-6.29%)
Nov 08, 2022 0.6885 0.7473 0.6862 0.7040 786,038 +0.02(+2.77%)
Nov 07, 2022 0.6483 0.6900 0.6440 0.6850 448,678 +0.04(+5.66%)
Nov 04, 2022 0.6110 0.6499 0.5930 0.6483 587,290 +0.05(+8.98%)
Nov 03, 2022 0.6193 0.6299 0.5810 0.5949 308,087 -0.02(-3.92%)
Nov 02, 2022 0.6400 0.6499 0.6100 0.6192 359,565 -0.02(-3.23%)
Nov 01, 2022 0.6300 0.6400 0.6200 0.6399 635,706 +0.03(+4.90%)
Oct 31, 2022 0.6300 0.6302 0.6077 0.6100 225,093 -0.01(-1.63%)
Oct 28, 2022 0.6220 0.6337 0.6100 0.6201 202,817 -0.01(-1.35%)
Oct 27, 2022 0.6400 0.6400 0.6075 0.6286 203,733 -0.01(-0.90%)
Oct 26, 2022 0.6400 0.6430 0.6209 0.6343 411,130 +0.01(+1.39%)
Oct 25, 2022 0.6490 0.6543 0.6211 0.6256 435,434 -0.01(-1.71%)
Oct 24, 2022 0.6270 0.6365 0.6104 0.6365 310,402 +0.01(+1.03%)
Oct 21, 2022 0.6000 0.6450 0.5716 0.6300 635,139 +0.04(+7.40%)
Oct 20, 2022 0.5770 0.5997 0.5700 0.5866 133,705 +0.02(+3.80%)
Oct 19, 2022 0.5711 0.6000 0.5500 0.5651 143,042 -0.01(-1.98%)
Oct 18, 2022 0.6000 0.6000 0.5610 0.5765 179,203 -0.01(-2.29%)
Oct 17, 2022 0.5600 0.6000 0.5600 0.5900 226,665 +0.04(+7.45%)
Oct 14, 2022 0.5650 0.5700 0.5391 0.5491 414,846 -0.01(-1.95%)
Oct 13, 2022 0.5400 0.5627 0.5100 0.5600 486,428 +0.03(+6.06%)
Oct 12, 2022 0.5385 0.5399 0.5150 0.5280 425,826 -0.01(-1.47%)
Oct 11, 2022 0.5400 0.5544 0.5251 0.5359 249,767 -0.00(-0.76%)
Oct 10, 2022 0.5700 0.5700 0.5000 0.5400 548,923 -0.03(-6.09%)
Oct 07, 2022 0.5958 0.6045 0.5700 0.5750 268,552 -0.03(-4.17%)
Oct 06, 2022 0.6100 0.6100 0.5618 0.6000 472,531 -0.00(-0.20%)
Oct 05, 2022 0.5800 0.6024 0.5651 0.6012 307,678 +0.01(+1.08%)
Oct 04, 2022 0.5687 0.6040 0.5610 0.5948 756,363 +0.05(+8.64%)
Oct 03, 2022 0.5200 0.5740 0.5192 0.5475 1,235,680 +0.04(+7.35%)
Sep 30, 2022 0.5050 0.5198 0.4990 0.5100 506,726 +0.01(+2.20%)
Sep 29, 2022 0.5000 0.5039 0.4902 0.4990 242,997 -0.01(-1.21%)
Sep 28, 2022 0.5001 0.5199 0.4901 0.5051 597,588 +0.01(+1.08%)
Sep 27, 2022 0.5157 0.5157 0.4901 0.4997 394,295 +0.02(+3.41%)
Sep 26, 2022 0.5062 0.5062 0.4750 0.4832 466,989 -0.02(-4.54%)
Sep 23, 2022 0.5000 0.5099 0.4920 0.5062 790,292 -0.01(-1.21%)
Sep 22, 2022 0.5393 0.5400 0.5000 0.5124 284,804 -0.02(-3.30%)
Sep 21, 2022 0.5350 0.5409 0.5101 0.5299 200,468 +0.01(+1.86%)
Sep 20, 2022 0.5229 0.5279 0.5180 0.5202 155,398 -0.01(-2.46%)
Sep 19, 2022 0.5160 0.5333 0.5100 0.5333 544,406 +0.00(+0.00%)
Sep 16, 2022 0.5316 0.5400 0.5124 0.5333 406,016 -0.01(-0.95%)
Sep 15, 2022 0.5500 0.5600 0.5300 0.5384 207,174 -0.01(-1.95%)
Sep 14, 2022 0.5380 0.5588 0.5380 0.5491 207,675 +0.01(+2.08%)
Sep 13, 2022 0.5500 0.5500 0.5304 0.5379 228,579 -0.02(-3.81%)
Sep 12, 2022 0.5550 0.5740 0.5524 0.5592 387,520 +0.03(+4.76%)
Sep 09, 2022 0.5500 0.5500 0.5216 0.5338 181,824 +0.01(+1.68%)
Sep 08, 2022 0.5378 0.5378 0.5148 0.5250 177,336 -0.00(-0.89%)
Sep 07, 2022 0.5050 0.5299 0.5050 0.5297 435,012 +0.02(+3.20%)
Sep 06, 2022 0.5226 0.5297 0.5050 0.5133 124,761 -0.01(-1.12%)
Sep 02, 2022 0.5100 0.5345 0.5082 0.5191 317,099 +0.01(+2.16%)
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.