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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Sep 30, 2021 0.7700 0.8389 0.7694 0.8250 698,829 +0.05(+6.99%)
Sep 29, 2021 0.8000 0.8070 0.7711 0.7711 609,464 -0.04(-4.47%)
Sep 28, 2021 0.8200 0.8288 0.8001 0.8072 419,601 -0.02(-2.44%)
Sep 27, 2021 0.8346 0.8500 0.8274 0.8274 254,250 -0.01(-0.86%)
Sep 24, 2021 0.8237 0.8515 0.8200 0.8346 179,212 -0.01(-1.64%)
Sep 23, 2021 0.8600 0.8600 0.8250 0.8485 320,536 +0.02(+2.23%)
Sep 22, 2021 0.8100 0.8600 0.8100 0.8300 638,563 +0.03(+3.69%)
Sep 21, 2021 0.8300 0.8300 0.8000 0.8005 827,835 +0.00(+0.06%)
Sep 20, 2021 0.8200 0.8369 0.8000 0.8000 947,377 -0.06(-6.98%)
Sep 17, 2021 0.8638 0.8738 0.8310 0.8600 551,553 -0.01(-1.58%)
Sep 16, 2021 0.8900 0.8950 0.8510 0.8738 776,308 -0.03(-3.35%)
Sep 15, 2021 0.9000 0.9400 0.9000 0.9041 404,019 -0.02(-2.68%)
Sep 14, 2021 0.9169 0.9398 0.9033 0.9290 472,699 -0.00(-0.36%)
Sep 13, 2021 0.9000 0.9452 0.8900 0.9324 1,378,002 -0.01(-0.68%)
Sep 10, 2021 0.9816 0.9945 0.9015 0.9388 684,414 -0.04(-4.30%)
Sep 09, 2021 1.000 1.010 0.9618 0.9810 531,694 -0.01(-0.92%)
Sep 08, 2021 1.040 1.040 0.9901 0.9901 469,749 -0.06(-5.70%)
Sep 07, 2021 1.060 1.080 1.020 1.050 501,607 -0.01(-0.94%)
Sep 03, 2021 1.030 1.070 1.030 1.060 871,505 +0.04(+3.92%)
Sep 02, 2021 1.030 1.040 1.020 1.020 351,037 -0.01(-0.97%)
Sep 01, 2021 1.020 1.050 1.000 1.030 513,136 +0.01(+0.98%)
Aug 31, 2021 1.000 1.030 1.000 1.020 291,528 +0.00(+0.00%)
Aug 30, 2021 1.020 1.031 1.000 1.020 320,633 -0.01(-0.97%)
Aug 27, 2021 0.9567 1.030 0.9567 1.030 593,527 +0.07(+6.88%)
Aug 26, 2021 0.9700 0.9800 0.9500 0.9637 355,222 -0.01(-0.86%)
Aug 25, 2021 0.9900 1.020 0.9700 0.9721 372,343 -0.04(-3.75%)
Aug 24, 2021 0.9800 1.018 0.9800 1.010 452,473 +0.03(+3.06%)
Aug 23, 2021 0.9500 0.9850 0.9400 0.9800 388,405 +0.05(+5.38%)
Aug 20, 2021 0.8700 0.9392 0.8300 0.9300 895,168 +0.06(+6.74%)
Aug 19, 2021 0.9200 0.9301 0.8610 0.8713 904,885 -0.06(-6.31%)
Aug 18, 2021 0.9800 0.9800 0.9300 0.9300 596,749 -0.05(-5.07%)
Aug 17, 2021 1.010 1.020 0.9624 0.9797 710,759 -0.02(-2.03%)
Aug 16, 2021 1.020 1.030 1.000 1.000 368,360 -0.04(-3.85%)
Aug 13, 2021 0.9900 1.040 0.9900 1.040 659,526 +0.05(+5.41%)
Aug 12, 2021 0.9900 1.000 0.9704 0.9866 383,056 +0.01(+0.67%)
Aug 11, 2021 0.9900 1.010 0.9800 0.9800 414,338 -0.01(-1.01%)
Aug 10, 2021 1.000 1.000 0.9800 0.9900 309,453 +0.00(+0.28%)
Aug 09, 2021 1.000 1.020 0.9800 0.9872 618,563 -0.04(-4.16%)
Aug 06, 2021 1.020 1.030 0.9830 1.030 500,058 +0.00(+0.00%)
Aug 05, 2021 1.050 1.050 1.000 1.030 491,863 -0.01(-0.96%)
Aug 04, 2021 1.090 1.090 1.010 1.040 391,312 -0.02(-1.89%)
Aug 03, 2021 1.050 1.060 1.030 1.060 277,546 +0.02(+1.92%)
Aug 02, 2021 1.090 1.090 1.030 1.040 343,162 -0.03(-2.80%)
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%)
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.