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

Avino Silver & Gold (NY: ASM )

0.7454 +0.0073 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Sep 28, 2018 0.6350 0.6400 0.6240 0.6240 188,600 -0.01(-1.73%)
Sep 27, 2018 0.6200 0.6350 0.6000 0.6350 417,999 +0.01(+2.25%)
Sep 26, 2018 0.6300 0.6401 0.6000 0.6210 329,281 -0.01(-1.43%)
Sep 25, 2018 0.6500 0.6500 0.6000 0.6300 693,217 -0.01(-1.24%)
Sep 24, 2018 0.6200 0.6418 0.6052 0.6379 921,513 +0.02(+2.89%)
Sep 21, 2018 0.5800 0.6200 0.5600 0.6200 7,106,100 -0.17(-21.32%)
Sep 20, 2018 0.8633 0.8949 0.7706 0.7880 999,146 -0.07(-7.90%)
Sep 19, 2018 0.9400 0.9400 0.8533 0.8556 272,443 -0.04(-4.72%)
Sep 18, 2018 0.9200 0.9399 0.8978 0.8980 47,191 -0.01(-1.32%)
Sep 17, 2018 0.8850 0.9400 0.8850 0.9100 64,362 +0.02(+1.68%)
Sep 14, 2018 0.9000 0.9200 0.8860 0.8950 198,300 +0.00(+0.28%)
Sep 13, 2018 0.9000 0.9000 0.8700 0.8925 73,964 +0.01(+0.85%)
Sep 12, 2018 0.8800 0.9000 0.8799 0.8850 110,300 -0.01(-1.66%)
Sep 11, 2018 0.8800 0.9000 0.8768 0.8999 51,359 +0.03(+3.15%)
Sep 10, 2018 0.8700 0.8799 0.8500 0.8724 99,742 +0.00(+0.28%)
Sep 07, 2018 0.8800 0.8900 0.8700 0.8700 86,400 -0.01(-1.14%)
Sep 06, 2018 0.9330 0.9330 0.8800 0.8800 76,786 -0.02(-2.22%)
Sep 05, 2018 0.9200 0.9400 0.9000 0.9000 96,678 -0.03(-2.91%)
Sep 04, 2018 0.9850 0.9889 0.9200 0.9270 85,169 -0.06(-5.74%)
Aug 31, 2018 0.9835 0.9835 0.9835 0 +0.00(+0.36%)
Aug 30, 2018 0.9650 1.010 0.9554 0.9800 45,735 +0.02(+2.57%)
Aug 29, 2018 1.000 1.010 0.9554 0.9554 38,788 -0.05(-5.41%)
Aug 28, 2018 0.9980 1.060 0.9980 1.010 92,966 +0.01(+1.10%)
Aug 27, 2018 1.010 1.020 0.9900 0.9990 186,191 +0.01(+0.91%)
Aug 24, 2018 1.000 1.000 0.9500 0.9900 128,400 +0.06(+6.46%)
Aug 23, 2018 0.9600 0.9880 0.9100 0.9299 107,994 -0.03(-3.25%)
Aug 22, 2018 1.040 1.040 0.9600 0.9611 145,703 -0.01(-1.26%)
Aug 21, 2018 0.9501 1.010 0.9501 0.9734 99,217 +0.02(+1.93%)
Aug 20, 2018 0.9101 0.9691 0.9100 0.9550 87,962 +0.04(+4.37%)
Aug 17, 2018 0.9300 0.9300 0.8900 0.9150 138,400 +0.03(+2.81%)
Aug 16, 2018 0.8950 0.9380 0.8659 0.8900 283,782 -0.01(-0.82%)
Aug 15, 2018 0.9557 0.9599 0.8501 0.8974 556,995 -0.05(-5.61%)
Aug 14, 2018 0.9872 1.020 0.9502 0.9507 120,837 -0.04(-3.59%)
Aug 13, 2018 0.9900 1.010 0.9500 0.9861 356,220 -0.01(-0.89%)
Aug 10, 2018 1.090 1.090 0.9700 0.9950 224,400 -0.09(-7.87%)
Aug 09, 2018 1.100 1.110 1.070 1.080 104,244 -0.04(-3.57%)
Aug 08, 2018 1.120 1.130 1.100 1.120 77,897 +0.01(+0.90%)
Aug 07, 2018 1.100 1.120 1.100 1.110 74,282 +0.01(+0.91%)
Aug 06, 2018 1.090 1.110 1.090 1.100 50,342 -0.01(-0.90%)
Aug 03, 2018 1.100 1.130 1.080 1.110 131,600 +0.02(+1.83%)
Aug 02, 2018 1.160 1.160 1.080 1.090 243,856 -0.09(-7.63%)
Aug 01, 2018 1.170 1.180 1.110 1.180 55,839 +0.03(+2.61%)
Jul 31, 2018 1.110 1.168 1.110 1.150 84,568 +0.03(+2.68%)
Jul 30, 2018 1.110 1.120 1.110 1.120 66,005 +0.01(+0.63%)
Jul 27, 2018 1.120 1.135 1.110 1.113 67,900 -0.01(-0.63%)
Jul 26, 2018 1.110 1.140 1.110 1.120 61,133 +0.00(+0.00%)
Jul 25, 2018 1.140 1.180 1.120 1.120 145,653 -0.03(-2.61%)
Jul 24, 2018 1.190 1.190 1.120 1.150 152,447 -0.04(-3.36%)
Jul 23, 2018 1.130 1.200 1.130 1.190 81,110 +0.08(+7.21%)
Jul 20, 2018 1.140 1.220 1.110 1.110 123,366 -0.02(-1.77%)
Jul 19, 2018 1.110 1.170 1.080 1.130 174,715 -0.01(-0.88%)
Jul 18, 2018 1.150 1.170 1.140 1.140 84,962 -0.02(-1.72%)
Jul 17, 2018 1.170 1.190 1.150 1.160 144,742 -0.02(-1.69%)
Jul 16, 2018 1.190 1.210 1.170 1.180 130,977 -0.01(-0.84%)
Jul 13, 2018 1.210 1.226 1.180 1.190 131,345 -0.03(-2.06%)
Jul 12, 2018 1.240 1.240 1.210 1.215 50,737 -0.02(-2.02%)
Jul 11, 2018 1.240 1.242 1.200 1.240 124,103 +0.00(+0.00%)
Jul 10, 2018 1.250 1.280 1.240 1.240 68,440 -0.03(-2.15%)
Jul 09, 2018 1.280 1.290 1.260 1.267 52,027 -0.00(-0.21%)
Jul 06, 2018 1.280 1.300 1.260 1.270 72,541 -0.03(-2.31%)
Jul 05, 2018 1.310 1.310 1.250 1.300 123,530 +0.00(+0.00%)
Jul 03, 2018 1.300 1.300 1.300 0 +0.03(+2.04%)
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.