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

Avino Silver & Gold (NY: ASM )

0.7030 -0.0282 (-3.86%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Jun 30, 2023 0.6350 0.6598 0.6311 0.6598 263,159 +0.01(+1.51%)
Jun 29, 2023 0.6400 0.6599 0.6371 0.6500 287,674 +0.01(+2.02%)
Jun 28, 2023 0.6410 0.6500 0.6312 0.6371 593,377 -0.00(-0.61%)
Jun 27, 2023 0.6700 0.6700 0.6400 0.6410 279,116 -0.02(-2.78%)
Jun 26, 2023 0.6500 0.6800 0.6428 0.6593 556,436 +0.00(+0.46%)
Jun 23, 2023 0.6666 0.6666 0.6400 0.6563 601,925 -0.01(-1.55%)
Jun 22, 2023 0.6698 0.6874 0.6631 0.6666 347,380 -0.01(-1.52%)
Jun 21, 2023 0.6661 0.6930 0.6661 0.6769 229,822 +0.01(+1.48%)
Jun 20, 2023 0.6869 0.6869 0.6670 0.6670 534,922 -0.01(-2.06%)
Jun 16, 2023 0.6800 0.6990 0.6750 0.6810 285,194 +0.01(+1.34%)
Jun 15, 2023 0.6900 0.7098 0.6720 0.6720 538,383 -0.02(-2.61%)
Jun 14, 2023 0.6960 0.7101 0.6900 0.6900 141,059 -0.01(-1.33%)
Jun 13, 2023 0.6946 0.7104 0.6905 0.6993 155,542 -0.00(-0.10%)
Jun 12, 2023 0.7100 0.7199 0.6870 0.7000 218,822 -0.01(-1.41%)
Jun 09, 2023 0.7105 0.7177 0.6950 0.7100 188,344 +0.00(+0.00%)
Jun 08, 2023 0.7217 0.7295 0.7100 0.7100 444,514 +0.00(+0.00%)
Jun 07, 2023 0.7202 0.7295 0.7053 0.7100 269,024 -0.01(-0.71%)
Jun 06, 2023 0.7295 0.7295 0.7115 0.7151 182,399 -0.01(-0.98%)
Jun 05, 2023 0.7181 0.7327 0.7151 0.7222 213,756 +0.00(+0.31%)
Jun 02, 2023 0.7200 0.7300 0.7068 0.7200 372,037 -0.01(-1.26%)
Jun 01, 2023 0.7000 0.7340 0.6970 0.7292 422,346 +0.03(+4.79%)
May 31, 2023 0.6980 0.7050 0.6811 0.6959 468,297 +0.00(+0.24%)
May 30, 2023 0.7160 0.7199 0.6810 0.6942 382,961 -0.02(-2.23%)
May 26, 2023 0.7050 0.7299 0.7020 0.7100 402,064 +0.01(+1.62%)
May 25, 2023 0.6902 0.7021 0.6700 0.6987 370,038 +0.02(+3.05%)
May 24, 2023 0.7200 0.7202 0.6701 0.6780 422,350 -0.04(-5.07%)
May 23, 2023 0.7100 0.7199 0.6911 0.7142 364,448 -0.01(-1.16%)
May 22, 2023 0.7200 0.7300 0.7093 0.7226 288,334 +0.00(+0.50%)
May 19, 2023 0.7200 0.7429 0.7001 0.7190 623,604 +0.03(+4.20%)
May 18, 2023 0.6900 0.6900 0.6650 0.6900 449,289 -0.00(-0.35%)
May 17, 2023 0.7100 0.7135 0.6785 0.6924 691,317 +0.01(+0.79%)
May 16, 2023 0.7100 0.7175 0.6810 0.6870 722,074 -0.03(-4.58%)
May 15, 2023 0.7377 0.7500 0.7150 0.7200 828,404 -0.02(-2.41%)
May 12, 2023 0.7680 0.7819 0.7377 0.7378 620,842 -0.03(-3.93%)
May 11, 2023 0.8200 0.8357 0.7200 0.7680 1,629,388 -0.07(-8.57%)
May 10, 2023 0.8690 0.8699 0.8200 0.8400 528,438 -0.01(-0.96%)
May 09, 2023 0.8635 0.8770 0.8417 0.8481 381,213 -0.02(-1.77%)
May 08, 2023 0.8930 0.9000 0.8620 0.8634 419,074 -0.02(-1.92%)
May 05, 2023 0.8850 0.8997 0.8700 0.8803 541,449 -0.02(-2.07%)
May 04, 2023 0.9100 0.9159 0.8900 0.8989 614,489 +0.02(+2.15%)
May 03, 2023 0.8900 0.8997 0.8560 0.8800 321,679 -0.01(-1.43%)
May 02, 2023 0.8200 0.8928 0.8100 0.8928 685,513 +0.07(+8.38%)
May 01, 2023 0.8500 0.8696 0.8226 0.8238 637,170 -0.02(-2.82%)
Apr 28, 2023 0.8620 0.8689 0.8477 0.8477 227,160 -0.01(-1.67%)
Apr 27, 2023 0.8603 0.8782 0.8500 0.8621 253,844 +0.00(+0.13%)
Apr 26, 2023 0.8716 0.8927 0.8501 0.8610 593,543 -0.01(-1.03%)
Apr 25, 2023 0.8800 0.8837 0.8370 0.8700 562,783 -0.01(-1.42%)
Apr 24, 2023 0.8800 0.9036 0.8575 0.8825 838,556 -0.01(-1.07%)
Apr 21, 2023 0.9200 0.9236 0.8800 0.8920 620,267 -0.03(-3.04%)
Apr 20, 2023 0.9300 0.9405 0.9100 0.9200 312,662 -0.01(-1.08%)
Apr 19, 2023 0.9300 0.9489 0.9100 0.9300 806,332 -0.02(-1.69%)
Apr 18, 2023 0.9479 0.9549 0.9300 0.9460 765,109 +0.01(+0.72%)
Apr 17, 2023 0.9500 0.9607 0.9289 0.9392 575,336 -0.02(-1.87%)
Apr 14, 2023 1.010 1.010 0.9160 0.9571 658,394 -0.05(-5.24%)
Apr 13, 2023 0.9900 1.010 0.9750 1.010 1,414,962 +0.04(+4.64%)
Apr 12, 2023 0.9403 0.9800 0.9403 0.9652 968,506 +0.00(+0.23%)
Apr 11, 2023 0.9600 0.9764 0.9390 0.9630 334,758 +0.02(+1.90%)
Apr 10, 2023 0.9612 0.9612 0.9300 0.9450 367,516 -0.02(-2.40%)
Apr 06, 2023 0.9390 0.9699 0.9100 0.9682 672,166 +0.03(+3.01%)
Apr 05, 2023 0.9625 0.9720 0.8900 0.9399 1,032,001 -0.02(-1.88%)
Apr 04, 2023 0.9300 0.9698 0.9000 0.9579 1,368,426 +0.03(+3.29%)
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.