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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2019 0.5926 0.6123 0.5800 0.5861 344,757 -0.03(-4.88%)
Sep 27, 2019 0.6147 0.6300 0.6100 0.6162 365,500 -0.02(-2.91%)
Sep 26, 2019 0.6300 0.6402 0.6200 0.6347 282,576 +0.00(+0.75%)
Sep 25, 2019 0.6700 0.6700 0.6236 0.6300 263,714 -0.01(-1.56%)
Sep 24, 2019 0.6400 0.6549 0.6301 0.6400 349,733 -0.00(-0.02%)
Sep 23, 2019 0.6400 0.6760 0.6220 0.6401 628,138 +0.03(+4.92%)
Sep 20, 2019 0.6100 0.6150 0.6000 0.6101 196,500 +0.01(+1.33%)
Sep 19, 2019 0.6200 0.6200 0.5999 0.6021 169,456 -0.00(-0.63%)
Sep 18, 2019 0.6250 0.6250 0.6000 0.6059 351,663 -0.01(-2.27%)
Sep 17, 2019 0.6300 0.6300 0.6084 0.6200 333,573 +0.00(+0.00%)
Sep 16, 2019 0.6300 0.6300 0.5879 0.6200 461,351 +0.02(+2.48%)
Sep 13, 2019 0.6000 0.6200 0.5950 0.6050 221,800 +0.00(+0.80%)
Sep 12, 2019 0.6400 0.6409 0.6000 0.6002 387,728 -0.01(-1.43%)
Sep 11, 2019 0.6100 0.6166 0.5940 0.6089 246,657 +0.01(+1.65%)
Sep 10, 2019 0.6000 0.6131 0.5800 0.5990 337,364 -0.00(-0.17%)
Sep 09, 2019 0.6300 0.6300 0.5600 0.6000 1,094,737 -0.02(-3.16%)
Sep 06, 2019 0.6500 0.6600 0.6100 0.6196 595,800 -0.03(-5.33%)
Sep 05, 2019 0.6780 0.6800 0.6400 0.6545 544,391 -0.04(-5.14%)
Sep 04, 2019 0.6800 0.6900 0.6700 0.6900 521,262 +0.02(+2.53%)
Sep 03, 2019 0.6700 0.6880 0.6567 0.6730 866,731 +0.01(+1.97%)
Aug 30, 2019 0.6500 0.6800 0.6500 0.6600 553,700 -0.00(-0.36%)
Aug 29, 2019 0.7000 0.7000 0.6500 0.6624 837,696 -0.02(-2.23%)
Aug 28, 2019 0.6900 0.7000 0.6500 0.6775 994,055 +0.01(+1.12%)
Aug 27, 2019 0.6775 0.6916 0.6620 0.6700 1,291,298 +0.02(+2.89%)
Aug 26, 2019 0.6777 0.7000 0.6500 0.6512 767,868 +0.00(+0.18%)
Aug 23, 2019 0.6180 0.6994 0.6180 0.6500 959,000 +0.03(+4.84%)
Aug 22, 2019 0.6100 0.6300 0.6100 0.6200 311,703 +0.01(+1.64%)
Aug 21, 2019 0.6300 0.6300 0.6000 0.6100 438,036 -0.02(-3.19%)
Aug 20, 2019 0.6300 0.6600 0.6071 0.6301 839,117 -0.00(-0.46%)
Aug 19, 2019 0.6400 0.6487 0.6050 0.6330 496,563 -0.01(-2.04%)
Aug 16, 2019 0.6670 0.6688 0.6300 0.6462 653,100 -0.02(-3.38%)
Aug 15, 2019 0.6820 0.6820 0.6600 0.6688 517,208 -0.01(-0.92%)
Aug 14, 2019 0.7028 0.7100 0.6600 0.6750 617,004 +0.01(+2.21%)
Aug 13, 2019 0.7000 0.7000 0.6500 0.6604 903,350 -0.04(-5.66%)
Aug 12, 2019 0.7500 0.7500 0.6800 0.7000 821,587 -0.01(-1.41%)
Aug 09, 2019 0.7400 0.7490 0.7030 0.7100 771,700 -0.02(-3.07%)
Aug 08, 2019 0.7513 0.7730 0.7100 0.7325 939,333 -0.01(-1.01%)
Aug 07, 2019 0.7700 0.7800 0.7300 0.7400 1,525,224 +0.02(+2.78%)
Aug 06, 2019 0.7600 0.7697 0.6900 0.7200 1,205,211 -0.03(-3.92%)
Aug 05, 2019 0.7400 0.8032 0.7400 0.7494 1,562,540 +0.06(+9.10%)
Aug 02, 2019 0.6820 0.7400 0.6800 0.6869 710,200 -0.03(-4.60%)
Aug 01, 2019 0.6900 0.7000 0.6600 0.7200 1,312,219 +0.00(+0.56%)
Jul 31, 2019 0.7700 0.7700 0.7050 0.7160 655,632 -0.05(-6.66%)
Jul 30, 2019 0.7150 0.7775 0.7149 0.7671 553,907 +0.06(+8.04%)
Jul 29, 2019 0.7700 0.7800 0.7000 0.7100 791,982 -0.06(-7.78%)
Jul 26, 2019 0.8000 0.8000 0.7450 0.7699 623,600 -0.01(-1.35%)
Jul 25, 2019 0.7400 0.8020 0.7292 0.7804 1,390,181 -0.02(-2.71%)
Jul 24, 2019 0.7100 0.8098 0.7010 0.8021 1,179,521 +0.11(+16.23%)
Jul 23, 2019 0.7000 0.7100 0.6700 0.6901 645,152 -0.00(-0.49%)
Jul 22, 2019 0.7000 0.7100 0.6669 0.6935 758,377 +0.01(+1.75%)
Jul 19, 2019 0.7400 0.7400 0.6000 0.6816 1,764,800 -0.03(-4.00%)
Jul 18, 2019 0.6600 0.7300 0.6400 0.7100 1,730,376 +0.08(+12.70%)
Jul 17, 2019 0.6050 0.6398 0.5700 0.6300 1,067,260 +0.04(+7.38%)
Jul 16, 2019 0.5550 0.5978 0.5400 0.5867 514,986 +0.05(+9.89%)
Jul 15, 2019 0.5531 0.5534 0.5250 0.5339 305,625 +0.01(+1.35%)
Jul 12, 2019 0.5450 0.5599 0.5105 0.5268 394,600 -0.02(-3.32%)
Jul 11, 2019 0.5600 0.5698 0.5300 0.5449 289,065 -0.01(-1.82%)
Jul 10, 2019 0.5820 0.5889 0.5500 0.5550 439,519 -0.01(-1.98%)
Jul 09, 2019 0.5700 0.5700 0.5500 0.5662 211,742 +0.00(+0.19%)
Jul 08, 2019 0.6072 0.6072 0.5628 0.5651 242,034 -0.01(-2.28%)
Jul 05, 2019 0.5950 0.5980 0.5710 0.5783 352,800 -0.01(-1.13%)
Jul 03, 2019 0.5700 0.5950 0.5601 0.5849 427,300 +0.03(+5.41%)
Jul 02, 2019 0.5800 0.5800 0.5529 0.5549 290,687 +0.00(+0.00%)
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.