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 (%)
Jun 28, 2019 0.5700 0.5799 0.5300 0.5510 480,300 -0.02(-2.75%)
Jun 27, 2019 0.5700 0.5700 0.5409 0.5666 204,296 -0.00(-0.60%)
Jun 26, 2019 0.5700 0.5800 0.5521 0.5700 291,353 +0.00(+0.19%)
Jun 25, 2019 0.5800 0.5889 0.5500 0.5689 494,157 +0.01(+1.59%)
Jun 24, 2019 0.5400 0.5800 0.5140 0.5600 510,992 +0.04(+7.69%)
Jun 21, 2019 0.5000 0.5300 0.5000 0.5200 191,900 +0.01(+1.96%)
Jun 20, 2019 0.5000 0.5193 0.4770 0.5100 463,978 +0.04(+7.59%)
Jun 19, 2019 0.4800 0.4800 0.4400 0.4740 307,074 -0.01(-1.27%)
Jun 18, 2019 0.5000 0.5100 0.4800 0.4801 219,105 -0.00(-1.03%)
Jun 17, 2019 0.4870 0.5100 0.4800 0.4851 168,623 -0.00(-0.39%)
Jun 14, 2019 0.4967 0.5092 0.4800 0.4870 180,100 +0.01(+1.46%)
Jun 13, 2019 0.4899 0.5049 0.4800 0.4800 83,667 -0.02(-4.61%)
Jun 12, 2019 0.5000 0.5050 0.4945 0.5032 127,949 +0.00(+0.60%)
Jun 11, 2019 0.4750 0.5080 0.4700 0.5002 181,312 +0.02(+4.21%)
Jun 10, 2019 0.5000 0.5050 0.4789 0.4800 371,027 -0.03(-5.94%)
Jun 07, 2019 0.5200 0.5295 0.5020 0.5103 179,900 +0.01(+2.06%)
Jun 06, 2019 0.5000 0.5400 0.4900 0.5000 273,807 +0.01(+2.04%)
Jun 05, 2019 0.4900 0.5400 0.4900 0.4900 231,473 +0.00(+0.10%)
Jun 04, 2019 0.4800 0.5100 0.4600 0.4895 207,928 -0.01(-1.09%)
Jun 03, 2019 0.4450 0.4990 0.4450 0.4949 445,933 +0.05(+12.48%)
May 31, 2019 0.4200 0.4450 0.4051 0.4400 279,000 +0.03(+6.80%)
May 30, 2019 0.4200 0.4200 0.3900 0.4120 150,698 -0.01(-2.11%)
May 29, 2019 0.4378 0.4378 0.4060 0.4209 81,938 -0.00(-0.96%)
May 28, 2019 0.4300 0.4390 0.4100 0.4250 124,954 +0.01(+1.19%)
May 24, 2019 0.4200 0.4500 0.4200 0.4200 100,800 -0.01(-2.33%)
May 23, 2019 0.4400 0.4500 0.4300 0.4300 139,728 +0.00(+0.49%)
May 22, 2019 0.4070 0.4358 0.4056 0.4279 135,406 +0.01(+2.08%)
May 21, 2019 0.4000 0.4324 0.4000 0.4192 234,179 +0.01(+2.22%)
May 20, 2019 0.4100 0.4200 0.3910 0.4101 209,868 -0.02(-4.54%)
May 17, 2019 0.4642 0.4647 0.4200 0.4296 406,100 -0.05(-9.75%)
May 16, 2019 0.4800 0.4855 0.4506 0.4760 74,969 +0.01(+1.30%)
May 15, 2019 0.4788 0.4880 0.4565 0.4699 58,491 -0.01(-2.10%)
May 14, 2019 0.4900 0.4850 0.4450 0.4800 130,783 +0.02(+4.35%)
May 13, 2019 0.4700 0.4700 0.4230 0.4600 509,630 -0.00(-0.04%)
May 10, 2019 0.4610 0.4990 0.4600 0.4602 160,200 +0.00(+0.04%)
May 09, 2019 0.4935 0.5000 0.4520 0.4600 576,764 -0.05(-10.21%)
May 08, 2019 0.5100 0.5399 0.5026 0.5123 169,297 +0.00(+0.22%)
May 07, 2019 0.5272 0.5449 0.5095 0.5112 169,032 -0.01(-1.92%)
May 06, 2019 0.5200 0.5400 0.5150 0.5212 219,827 +0.00(+0.23%)
May 03, 2019 0.5200 0.5300 0.5100 0.5200 231,400 +0.01(+0.97%)
May 02, 2019 0.5250 0.5400 0.5025 0.5150 148,767 -0.01(-2.63%)
May 01, 2019 0.5400 0.5450 0.5200 0.5289 85,216 -0.01(-1.55%)
Apr 30, 2019 0.5275 0.5465 0.5275 0.5372 89,293 +0.01(+1.36%)
Apr 29, 2019 0.5400 0.5532 0.5200 0.5300 203,354 -0.01(-2.12%)
Apr 26, 2019 0.5344 0.5450 0.5333 0.5415 170,600 +0.01(+1.90%)
Apr 25, 2019 0.5200 0.5450 0.5200 0.5314 110,721 +0.01(+2.19%)
Apr 24, 2019 0.5112 0.5270 0.5050 0.5200 170,712 +0.01(+1.72%)
Apr 23, 2019 0.5210 0.5350 0.5100 0.5112 258,293 -0.02(-3.55%)
Apr 22, 2019 0.5403 0.5585 0.5300 0.5300 153,831 -0.01(-2.65%)
Apr 18, 2019 0.5420 0.5600 0.5420 0.5444 73,800 +0.00(+0.44%)
Apr 17, 2019 0.5485 0.5675 0.5401 0.5420 163,780 -0.01(-1.90%)
Apr 16, 2019 0.5578 0.5600 0.5400 0.5525 125,419 +0.00(+0.42%)
Apr 15, 2019 0.5544 0.5600 0.5345 0.5502 294,658 -0.01(-2.24%)
Apr 12, 2019 0.5700 0.5710 0.5600 0.5628 134,200 -0.01(-1.26%)
Apr 11, 2019 0.5800 0.5936 0.5650 0.5700 94,759 -0.02(-3.00%)
Apr 10, 2019 0.5879 0.5950 0.5720 0.5876 173,662 -0.00(-0.41%)
Apr 09, 2019 0.5600 0.5949 0.5600 0.5900 192,138 +0.02(+2.88%)
Apr 08, 2019 0.5650 0.5790 0.5650 0.5735 148,269 -0.01(-0.95%)
Apr 05, 2019 0.6000 0.6000 0.5600 0.5790 351,600 -0.01(-1.70%)
Apr 04, 2019 0.5980 0.5980 0.5730 0.5890 216,230 +0.00(+0.15%)
Apr 03, 2019 0.5999 0.5999 0.5740 0.5881 248,030 +0.02(+2.72%)
Apr 02, 2019 0.6100 0.6137 0.5725 0.5725 479,972 -0.05(-7.56%)
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.