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, 2023 0.6800 0.7000 0.6764 0.6950 410,676 +0.02(+2.51%)
Feb 27, 2023 0.6838 0.7000 0.6760 0.6780 131,888 -0.00(-0.29%)
Feb 24, 2023 0.6800 0.6870 0.6700 0.6800 193,639 +0.00(+0.00%)
Feb 23, 2023 0.6997 0.7058 0.6701 0.6800 241,646 -0.00(-0.01%)
Feb 22, 2023 0.7000 0.7117 0.6800 0.6801 322,972 -0.02(-3.53%)
Feb 21, 2023 0.7297 0.7297 0.6950 0.7050 331,180 -0.03(-3.42%)
Feb 17, 2023 0.7250 0.7557 0.7150 0.7300 435,378 +0.00(+0.50%)
Feb 16, 2023 0.6809 0.7300 0.6800 0.7264 651,336 +0.05(+7.61%)
Feb 15, 2023 0.7300 0.7300 0.6661 0.6750 1,058,015 -0.07(-9.34%)
Feb 14, 2023 0.7300 0.7557 0.7255 0.7445 173,366 +0.01(+1.15%)
Feb 13, 2023 0.7400 0.7499 0.7300 0.7360 236,763 -0.01(-1.21%)
Feb 10, 2023 0.7500 0.7585 0.7400 0.7450 340,370 -0.01(-0.67%)
Feb 09, 2023 0.7600 0.7720 0.7500 0.7500 288,835 -0.01(-0.98%)
Feb 08, 2023 0.7662 0.7699 0.7525 0.7574 237,233 -0.01(-0.73%)
Feb 07, 2023 0.7700 0.7770 0.7600 0.7630 382,976 -0.00(-0.52%)
Feb 06, 2023 0.7700 0.7698 0.7500 0.7670 354,122 -0.00(-0.13%)
Feb 03, 2023 0.7700 0.7848 0.7510 0.7680 583,141 -0.02(-2.74%)
Feb 02, 2023 0.8053 0.8060 0.7761 0.7896 473,698 +0.00(+0.01%)
Feb 01, 2023 0.7775 0.7898 0.7500 0.7895 405,143 +0.02(+2.13%)
Jan 31, 2023 0.7870 0.7870 0.7700 0.7730 372,427 -0.02(-2.51%)
Jan 30, 2023 0.7770 0.8042 0.7700 0.7929 658,371 +0.02(+2.44%)
Jan 27, 2023 0.7700 0.7786 0.7640 0.7740 346,363 -0.00(-0.14%)
Jan 26, 2023 0.8100 0.8120 0.7640 0.7751 402,776 -0.03(-4.31%)
Jan 25, 2023 0.8088 0.8183 0.7997 0.8100 610,198 -0.01(-1.27%)
Jan 24, 2023 0.8250 0.8399 0.8144 0.8204 311,350 -0.00(-0.44%)
Jan 23, 2023 0.8490 0.8490 0.8101 0.8240 471,235 -0.03(-3.02%)
Jan 20, 2023 0.8400 0.8498 0.8070 0.8497 429,133 +0.03(+4.26%)
Jan 19, 2023 0.7950 0.8290 0.7850 0.8150 302,814 +0.02(+3.09%)
Jan 18, 2023 0.8200 0.8264 0.7901 0.7906 356,898 -0.03(-3.21%)
Jan 17, 2023 0.8000 0.8182 0.7801 0.8168 622,020 +0.03(+3.68%)
Jan 13, 2023 0.7775 0.7980 0.7775 0.7878 365,026 +0.01(+1.13%)
Jan 12, 2023 0.7804 0.7973 0.7713 0.7790 379,443 -0.00(-0.32%)
Jan 11, 2023 0.7999 0.7999 0.7788 0.7815 226,129 -0.01(-0.82%)
Jan 10, 2023 0.7923 0.7999 0.7830 0.7880 304,662 -0.00(-0.38%)
Jan 09, 2023 0.8000 0.8000 0.7545 0.7910 478,889 +0.01(+1.41%)
Jan 06, 2023 0.7782 0.7989 0.7600 0.7800 395,875 +0.01(+1.30%)
Jan 05, 2023 0.7500 0.7784 0.7200 0.7700 389,847 +0.02(+3.08%)
Jan 04, 2023 0.7200 0.7606 0.7137 0.7470 499,858 +0.04(+5.63%)
Jan 03, 2023 0.6900 0.7100 0.6862 0.7072 492,493 +0.03(+3.98%)
Dec 30, 2022 0.6900 0.6900 0.6700 0.6801 272,386 -0.01(-1.03%)
Dec 29, 2022 0.6900 0.7027 0.6800 0.6872 267,228 +0.01(+0.93%)
Dec 28, 2022 0.7090 0.7090 0.6714 0.6809 210,520 -0.03(-4.10%)
Dec 27, 2022 0.6865 0.7100 0.6850 0.7100 389,577 +0.03(+5.12%)
Dec 23, 2022 0.6700 0.6983 0.6695 0.6754 149,981 -0.01(-0.97%)
Dec 22, 2022 0.7000 0.7000 0.6723 0.6820 187,997 -0.01(-1.16%)
Dec 21, 2022 0.7000 0.7076 0.6884 0.6900 353,041 +0.00(+0.44%)
Dec 20, 2022 0.6500 0.6900 0.6500 0.6870 554,407 +0.04(+6.02%)
Dec 19, 2022 0.6533 0.6792 0.6402 0.6480 359,588 -0.01(-0.81%)
Dec 16, 2022 0.6351 0.6602 0.6036 0.6533 305,533 +0.00(+0.51%)
Dec 15, 2022 0.6600 0.6724 0.6500 0.6500 351,663 -0.03(-3.70%)
Dec 14, 2022 0.6863 0.6980 0.6717 0.6750 274,097 -0.01(-2.15%)
Dec 13, 2022 0.7100 0.7125 0.6708 0.6898 264,268 +0.02(+3.22%)
Dec 12, 2022 0.6920 0.6920 0.6570 0.6683 265,671 -0.01(-1.02%)
Dec 09, 2022 0.6900 0.7013 0.6651 0.6752 364,886 +0.00(+0.03%)
Dec 08, 2022 0.6980 0.6980 0.6710 0.6750 221,033 -0.01(-1.76%)
Dec 07, 2022 0.6831 0.6900 0.6646 0.6871 282,166 +0.02(+3.40%)
Dec 06, 2022 0.6833 0.6833 0.6530 0.6645 164,764 -0.01(-0.82%)
Dec 05, 2022 0.7050 0.7090 0.6700 0.6700 259,315 -0.04(-5.23%)
Dec 02, 2022 0.7000 0.7160 0.6900 0.7070 254,231 +0.00(+0.38%)
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.