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 (%)
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%)
Nov 01, 2018 0.5700 0.5900 0.5502 0.5899 276,059 +0.04(+6.96%)
Oct 31, 2018 0.5898 0.5898 0.5500 0.5515 280,948 -0.03(-4.91%)
Oct 30, 2018 0.6000 0.6000 0.5500 0.5800 377,084 -0.01(-2.27%)
Oct 29, 2018 0.6050 0.6073 0.5900 0.5935 242,629 -0.01(-1.90%)
Oct 26, 2018 0.6200 0.6200 0.6000 0.6050 183,000 -0.02(-3.42%)
Oct 25, 2018 0.6422 0.6422 0.6019 0.6264 96,910 +0.01(+1.69%)
Oct 24, 2018 0.6700 0.6698 0.6100 0.6160 208,237 -0.03(-4.20%)
Oct 23, 2018 0.6554 0.6679 0.6430 0.6430 166,263 -0.00(-0.62%)
Oct 22, 2018 0.6400 0.6697 0.6371 0.6470 176,625 -0.00(-0.46%)
Oct 19, 2018 0.6600 0.6700 0.6400 0.6500 115,100 -0.01(-1.50%)
Oct 18, 2018 0.6799 0.6799 0.6324 0.6599 216,832 +0.01(+1.26%)
Oct 17, 2018 0.6900 0.6900 0.6500 0.6517 253,900 -0.02(-2.83%)
Oct 16, 2018 0.6999 0.6999 0.6700 0.6707 247,673 -0.01(-1.38%)
Oct 15, 2018 0.6900 0.7260 0.6750 0.6801 464,235 +0.00(+0.01%)
Oct 12, 2018 0.6950 0.6950 0.6500 0.6800 404,400 +0.02(+2.70%)
Oct 11, 2018 0.6700 0.6758 0.6400 0.6621 313,828 +0.02(+2.57%)
Oct 10, 2018 0.6300 0.6550 0.6133 0.6455 252,961 +0.02(+2.48%)
Oct 09, 2018 0.6800 0.6800 0.6200 0.6299 241,271 -0.02(-2.90%)
Oct 08, 2018 0.6800 0.6798 0.6426 0.6487 327,149 -0.00(-0.20%)
Oct 05, 2018 0.6800 0.6800 0.6500 0.6500 403,800 -0.00(-0.49%)
Oct 04, 2018 0.7100 0.7100 0.6400 0.6532 393,818 -0.04(-5.31%)
Oct 03, 2018 0.7000 0.7100 0.6731 0.6898 572,508 +0.02(+2.50%)
Oct 02, 2018 0.6500 0.6883 0.6320 0.6730 681,034 +0.05(+7.30%)
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.