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

Avino Silver & Gold (NY: ASM )

0.7414 +0.0216 (+3.00%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 6, 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 (%)
Jul 30, 2021 1.050 1.090 1.050 1.070 386,991 +0.02(+1.90%)
Jul 29, 2021 1.060 1.110 1.050 1.050 559,786 +0.00(+0.00%)
Jul 28, 2021 0.9900 1.050 0.9889 1.050 309,933 +0.07(+6.90%)
Jul 27, 2021 1.000 1.010 0.9576 0.9822 405,246 -0.03(-2.76%)
Jul 26, 2021 0.9900 1.030 0.9831 1.010 306,763 +0.02(+2.03%)
Jul 23, 2021 1.000 1.030 0.9900 0.9900 290,960 -0.03(-2.94%)
Jul 22, 2021 1.040 1.060 1.010 1.020 312,335 -0.03(-2.86%)
Jul 21, 2021 0.9900 1.050 0.9838 1.050 490,090 +0.06(+5.69%)
Jul 20, 2021 0.9966 1.010 0.9700 0.9935 352,130 -0.01(-0.55%)
Jul 19, 2021 1.010 1.010 0.9500 0.9990 1,241,316 -0.04(-3.94%)
Jul 16, 2021 1.060 1.071 1.020 1.040 882,942 -0.03(-2.80%)
Jul 15, 2021 1.080 1.119 1.060 1.070 805,951 -0.05(-4.89%)
Jul 14, 2021 1.120 1.130 1.090 1.125 590,078 +0.03(+3.21%)
Jul 13, 2021 1.090 1.140 1.080 1.090 609,877 +0.01(+0.93%)
Jul 12, 2021 1.110 1.110 1.060 1.080 567,622 -0.03(-3.14%)
Jul 09, 2021 1.080 1.120 1.060 1.115 515,835 +0.03(+3.24%)
Jul 08, 2021 1.080 1.090 1.020 1.080 1,045,789 -0.01(-0.92%)
Jul 07, 2021 1.120 1.140 1.070 1.090 1,124,404 -0.05(-4.39%)
Jul 06, 2021 1.190 1.190 1.110 1.140 927,817 +0.00(+0.00%)
Jul 02, 2021 1.160 1.160 1.120 1.140 378,406 +0.00(+0.00%)
Jul 01, 2021 1.170 1.170 1.130 1.140 436,640 -0.03(-2.56%)
Jun 30, 2021 1.100 1.180 1.100 1.170 787,194 +0.05(+4.46%)
Jun 29, 2021 1.110 1.140 1.100 1.120 669,008 -0.02(-1.75%)
Jun 28, 2021 1.120 1.140 1.100 1.140 966,764 +0.02(+1.79%)
Jun 25, 2021 1.160 1.170 1.120 1.120 1,121,136 -0.04(-3.45%)
Jun 24, 2021 1.170 1.170 1.150 1.160 512,338 -0.01(-0.85%)
Jun 23, 2021 1.180 1.200 1.150 1.170 1,155,015 +0.00(+0.00%)
Jun 22, 2021 1.180 1.200 1.150 1.170 746,113 -0.04(-3.31%)
Jun 21, 2021 1.190 1.220 1.150 1.210 1,266,431 +0.03(+2.54%)
Jun 18, 2021 1.230 1.230 1.180 1.180 1,096,239 -0.04(-3.28%)
Jun 17, 2021 1.250 1.270 1.190 1.220 2,471,288 -0.07(-5.43%)
Jun 16, 2021 1.280 1.320 1.260 1.290 1,036,534 +0.00(+0.00%)
Jun 15, 2021 1.330 1.336 1.280 1.290 998,660 -0.05(-3.73%)
Jun 14, 2021 1.300 1.350 1.290 1.340 939,646 +0.03(+2.29%)
Jun 11, 2021 1.310 1.350 1.300 1.310 742,217 -0.02(-1.50%)
Jun 10, 2021 1.300 1.330 1.280 1.330 1,414,587 +0.04(+3.10%)
Jun 09, 2021 1.300 1.300 1.260 1.290 790,339 +0.01(+0.78%)
Jun 08, 2021 1.310 1.310 1.250 1.280 1,453,277 -0.02(-1.54%)
Jun 07, 2021 1.290 1.310 1.280 1.300 581,544 +0.01(+0.78%)
Jun 04, 2021 1.300 1.330 1.280 1.290 1,543,595 -0.02(-1.53%)
Jun 03, 2021 1.300 1.327 1.270 1.310 1,147,684 -0.04(-2.96%)
Jun 02, 2021 1.340 1.370 1.327 1.350 1,301,482 +0.02(+1.50%)
Jun 01, 2021 1.320 1.350 1.280 1.330 2,218,015 +0.02(+1.53%)
May 28, 2021 1.290 1.330 1.280 1.310 1,092,892 +0.01(+0.77%)
May 27, 2021 1.290 1.320 1.275 1.300 827,000 +0.00(+0.00%)
May 26, 2021 1.330 1.340 1.250 1.300 1,510,849 -0.02(-1.52%)
May 25, 2021 1.300 1.340 1.280 1.320 963,143 +0.00(+0.00%)
May 24, 2021 1.330 1.350 1.300 1.320 972,981 +0.00(+0.00%)
May 21, 2021 1.320 1.340 1.270 1.320 1,439,434 +0.00(+0.00%)
May 20, 2021 1.340 1.350 1.300 1.320 1,038,951 +0.00(+0.00%)
May 19, 2021 1.270 1.340 1.270 1.320 2,090,958 -0.02(-1.49%)
May 18, 2021 1.400 1.410 1.310 1.340 1,818,026 -0.04(-2.90%)
May 17, 2021 1.270 1.410 1.270 1.380 2,863,604 +0.11(+8.66%)
May 14, 2021 1.310 1.310 1.240 1.270 1,275,163 +0.02(+1.60%)
May 13, 2021 1.270 1.300 1.200 1.250 2,288,074 -0.05(-3.85%)
May 12, 2021 1.400 1.440 1.270 1.300 1,948,450 -0.11(-7.80%)
May 11, 2021 1.320 1.410 1.300 1.410 1,647,632 +0.08(+6.02%)
May 10, 2021 1.410 1.439 1.310 1.330 2,543,353 -0.07(-5.00%)
May 07, 2021 1.330 1.430 1.330 1.400 1,988,656 +0.08(+6.06%)
May 06, 2021 1.310 1.400 1.310 1.320 2,226,465 -0.01(-0.75%)
May 05, 2021 1.270 1.330 1.260 1.330 887,932 +0.06(+4.72%)
May 04, 2021 1.300 1.340 1.230 1.270 1,935,904 -0.03(-2.31%)
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.