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: 8:00 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 (%)
May 31, 2022 0.6980 0.7186 0.6980 0.6981 126,332 -0.02(-3.03%)
May 27, 2022 0.7000 0.7199 0.6949 0.7199 386,599 +0.02(+3.58%)
May 26, 2022 0.6800 0.6950 0.6700 0.6950 139,281 +0.02(+2.58%)
May 25, 2022 0.6700 0.6900 0.6620 0.6775 105,104 -0.01(-1.78%)
May 24, 2022 0.7000 0.7000 0.6709 0.6898 263,718 -0.01(-1.46%)
May 23, 2022 0.7100 0.7100 0.6800 0.7000 227,607 +0.03(+4.46%)
May 20, 2022 0.7000 0.7174 0.6600 0.6701 220,197 -0.03(-4.50%)
May 19, 2022 0.6900 0.7050 0.6825 0.7017 250,009 +0.04(+5.42%)
May 18, 2022 0.6800 0.6916 0.6601 0.6656 267,885 -0.01(-2.12%)
May 17, 2022 0.6795 0.6813 0.6500 0.6800 474,723 +0.03(+4.76%)
May 16, 2022 0.6420 0.6500 0.6350 0.6491 198,745 +0.01(+1.42%)
May 13, 2022 0.6256 0.6490 0.6100 0.6400 462,842 +0.04(+6.67%)
May 12, 2022 0.6261 0.6499 0.5718 0.6000 758,801 -0.02(-3.86%)
May 11, 2022 0.6410 0.6599 0.6100 0.6241 540,289 -0.00(-0.22%)
May 10, 2022 0.6500 0.6581 0.6011 0.6255 663,580 -0.01(-2.27%)
May 09, 2022 0.6700 0.6782 0.6300 0.6400 840,134 -0.06(-8.07%)
May 06, 2022 0.7100 0.7189 0.6882 0.6962 330,562 -0.01(-1.39%)
May 05, 2022 0.7300 0.7355 0.6840 0.7060 402,606 -0.02(-2.28%)
May 04, 2022 0.7200 0.7281 0.6900 0.7225 324,438 +0.01(+0.98%)
May 03, 2022 0.7100 0.7295 0.6723 0.7155 406,925 +0.02(+2.23%)
May 02, 2022 0.7000 0.7100 0.6800 0.6999 509,160 -0.02(-2.25%)
Apr 29, 2022 0.7400 0.7489 0.7100 0.7160 308,768 -0.01(-1.40%)
Apr 28, 2022 0.7304 0.7448 0.7056 0.7262 387,100 +0.00(+0.57%)
Apr 27, 2022 0.7260 0.7300 0.6982 0.7221 730,944 +0.00(+0.57%)
Apr 26, 2022 0.7663 0.7750 0.7100 0.7180 462,545 -0.03(-4.57%)
Apr 25, 2022 0.7580 0.7723 0.7200 0.7524 804,505 -0.04(-5.04%)
Apr 22, 2022 0.8200 0.8300 0.7600 0.7923 863,702 -0.04(-5.25%)
Apr 21, 2022 0.8802 0.8900 0.8100 0.8362 820,752 -0.05(-6.04%)
Apr 20, 2022 0.9200 0.9200 0.8760 0.8900 815,732 -0.03(-2.99%)
Apr 19, 2022 0.9500 0.9500 0.9031 0.9174 552,594 -0.03(-3.63%)
Apr 18, 2022 0.9693 0.9850 0.9500 0.9520 510,548 -0.01(-0.76%)
Apr 14, 2022 0.9600 0.9601 0.9300 0.9593 567,768 -0.00(-0.30%)
Apr 13, 2022 0.9800 0.9799 0.9499 0.9622 473,487 -0.00(-0.49%)
Apr 12, 2022 0.9400 0.9700 0.9350 0.9669 701,388 +0.03(+3.67%)
Apr 11, 2022 0.9400 0.9525 0.9214 0.9327 576,758 +0.01(+1.38%)
Apr 08, 2022 0.9101 0.9432 0.9101 0.9200 511,916 +0.01(+1.10%)
Apr 07, 2022 0.8964 0.9224 0.8900 0.9100 444,492 +0.02(+1.80%)
Apr 06, 2022 0.9098 0.9199 0.8900 0.8939 264,905 -0.02(-1.75%)
Apr 05, 2022 0.9300 0.9495 0.8932 0.9098 472,085 -0.02(-1.90%)
Apr 04, 2022 0.9411 0.9599 0.9114 0.9274 436,554 -0.01(-1.24%)
Apr 01, 2022 0.9420 0.9450 0.9210 0.9390 195,287 -0.00(-0.11%)
Mar 31, 2022 0.9300 0.9500 0.9220 0.9400 235,221 +0.01(+1.08%)
Mar 30, 2022 0.9100 0.9500 0.9100 0.9300 366,924 +0.02(+1.64%)
Mar 29, 2022 0.8700 0.9199 0.8700 0.9150 703,403 -0.01(-0.54%)
Mar 28, 2022 0.9400 0.9499 0.8900 0.9200 416,086 -0.03(-3.54%)
Mar 25, 2022 0.9599 0.9698 0.9301 0.9538 405,598 -0.02(-1.65%)
Mar 24, 2022 0.9866 0.9900 0.9531 0.9698 539,399 -0.00(-0.02%)
Mar 23, 2022 0.9700 0.9800 0.9451 0.9700 315,522 +0.02(+2.63%)
Mar 22, 2022 0.9590 0.9700 0.9300 0.9451 442,150 -0.03(-3.07%)
Mar 21, 2022 0.9690 1.000 0.9651 0.9750 562,035 +0.01(+0.62%)
Mar 18, 2022 0.9700 0.9885 0.9501 0.9690 408,020 +0.01(+0.52%)
Mar 17, 2022 0.9450 0.9800 0.9410 0.9640 706,608 +0.04(+4.78%)
Mar 16, 2022 0.9000 0.9280 0.8800 0.9200 663,461 +0.00(+0.00%)
Mar 15, 2022 0.9000 0.9264 0.8613 0.9200 446,617 +0.02(+2.23%)
Mar 14, 2022 0.9657 0.9707 0.8767 0.8999 827,346 -0.11(-10.90%)
Mar 11, 2022 1.050 1.050 1.000 1.010 492,898 -0.03(-2.88%)
Mar 10, 2022 1.000 1.040 0.9900 1.040 828,512 +0.06(+5.87%)
Mar 09, 2022 0.9500 1.010 0.9302 0.9823 749,687 -0.01(-1.42%)
Mar 08, 2022 0.9900 1.060 0.9711 0.9965 1,856,566 +0.05(+5.12%)
Mar 07, 2022 0.9100 0.9600 0.8983 0.9480 1,353,610 +0.06(+6.64%)
Mar 04, 2022 0.8500 0.8900 0.8454 0.8890 821,538 +0.04(+4.22%)
Mar 03, 2022 0.8624 0.8634 0.8219 0.8530 314,836 -0.00(-0.22%)
Mar 02, 2022 0.8550 0.8599 0.8304 0.8549 376,050 -0.02(-1.74%)
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.