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 (%)
Feb 28, 2019 0.7300 0.7300 0.6609 0.6745 266,025 -0.02(-3.37%)
Feb 27, 2019 0.7210 0.7270 0.6900 0.6980 218,267 -0.02(-2.64%)
Feb 26, 2019 0.7200 0.7295 0.6943 0.7169 221,865 -0.00(-0.22%)
Feb 25, 2019 0.7299 0.7299 0.6964 0.7185 319,744 -0.00(-0.21%)
Feb 22, 2019 0.6900 0.7200 0.6800 0.7200 299,700 +0.05(+7.43%)
Feb 21, 2019 0.7200 0.7200 0.6535 0.6702 218,664 -0.02(-2.87%)
Feb 20, 2019 0.7500 0.7500 0.6800 0.6900 582,977 -0.03(-3.66%)
Feb 19, 2019 0.6500 0.7300 0.6301 0.7162 835,037 +0.10(+15.33%)
Feb 15, 2019 0.6010 0.6250 0.6000 0.6210 285,600 +0.02(+3.72%)
Feb 14, 2019 0.6310 0.6489 0.5950 0.5987 336,027 -0.03(-5.27%)
Feb 13, 2019 0.6420 0.6510 0.6256 0.6320 149,099 -0.02(-2.59%)
Feb 12, 2019 0.6500 0.6600 0.6400 0.6488 184,563 +0.01(+1.55%)
Feb 11, 2019 0.6400 0.6449 0.6100 0.6389 176,011 +0.02(+3.05%)
Feb 08, 2019 0.6200 0.6400 0.6200 0.6200 379,000 -0.01(-1.57%)
Feb 07, 2019 0.6251 0.6399 0.6150 0.6299 163,086 -0.01(-1.58%)
Feb 06, 2019 0.6500 0.6600 0.6000 0.6400 289,983 -0.01(-2.02%)
Feb 05, 2019 0.6380 0.6600 0.6380 0.6532 245,027 +0.01(+2.06%)
Feb 04, 2019 0.6200 0.6500 0.6100 0.6400 227,773 +0.03(+4.92%)
Feb 01, 2019 0.6100 0.6300 0.6100 0.6100 288,300 -0.00(-0.08%)
Jan 31, 2019 0.6300 0.6300 0.6057 0.6105 325,266 +0.01(+1.75%)
Jan 30, 2019 0.6000 0.6200 0.6000 0.6000 220,784 -0.01(-1.64%)
Jan 29, 2019 0.6100 0.6199 0.5940 0.6100 345,872 +0.01(+2.50%)
Jan 28, 2019 0.5900 0.6094 0.5900 0.5951 526,936 +0.01(+0.86%)
Jan 25, 2019 0.6000 0.6200 0.5900 0.5900 331,000 -0.01(-1.57%)
Jan 24, 2019 0.5800 0.6100 0.5800 0.5994 88,316 +0.01(+1.59%)
Jan 23, 2019 0.5800 0.6000 0.5800 0.5900 235,215 +0.01(+1.53%)
Jan 22, 2019 0.6175 0.6199 0.5800 0.5811 252,496 -0.04(-6.27%)
Jan 18, 2019 0.6200 0.6500 0.6100 0.6200 116,800 -0.01(-0.80%)
Jan 17, 2019 0.6150 0.6399 0.6002 0.6250 124,297 +0.01(+0.81%)
Jan 16, 2019 0.6400 0.6500 0.6200 0.6200 165,607 -0.03(-4.31%)
Jan 15, 2019 0.6500 0.6699 0.6400 0.6479 190,036 -0.00(-0.32%)
Jan 14, 2019 0.6500 0.6800 0.6400 0.6500 172,455 -0.01(-0.76%)
Jan 11, 2019 0.6700 0.6750 0.6400 0.6550 120,700 +0.01(+0.77%)
Jan 10, 2019 0.6900 0.6900 0.6400 0.6500 138,737 -0.01(-2.12%)
Jan 09, 2019 0.6637 0.6926 0.6542 0.6641 276,260 +0.00(+0.62%)
Jan 08, 2019 0.6500 0.6800 0.6300 0.6600 342,469 -0.01(-1.49%)
Jan 07, 2019 0.6500 0.6900 0.6500 0.6700 291,580 -0.01(-1.47%)
Jan 04, 2019 0.7000 0.7000 0.6400 0.6800 639,100 +0.00(+0.00%)
Jan 03, 2019 0.6600 0.6900 0.6500 0.6800 256,928 +0.03(+4.62%)
Jan 02, 2019 0.6600 0.6900 0.5700 0.6500 371,680 +0.04(+6.56%)
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%)
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.