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

Avino Silver & Gold (NY: ASM )

0.7177 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2022 0.6300 0.6302 0.6077 0.6100 225,093 -0.01(-1.63%)
Oct 28, 2022 0.6220 0.6337 0.6100 0.6201 202,817 -0.01(-1.35%)
Oct 27, 2022 0.6400 0.6400 0.6075 0.6286 203,733 -0.01(-0.90%)
Oct 26, 2022 0.6400 0.6430 0.6209 0.6343 411,130 +0.01(+1.39%)
Oct 25, 2022 0.6490 0.6543 0.6211 0.6256 435,434 -0.01(-1.71%)
Oct 24, 2022 0.6270 0.6365 0.6104 0.6365 310,402 +0.01(+1.03%)
Oct 21, 2022 0.6000 0.6450 0.5716 0.6300 635,139 +0.04(+7.40%)
Oct 20, 2022 0.5770 0.5997 0.5700 0.5866 133,705 +0.02(+3.80%)
Oct 19, 2022 0.5711 0.6000 0.5500 0.5651 143,042 -0.01(-1.98%)
Oct 18, 2022 0.6000 0.6000 0.5610 0.5765 179,203 -0.01(-2.29%)
Oct 17, 2022 0.5600 0.6000 0.5600 0.5900 226,665 +0.04(+7.45%)
Oct 14, 2022 0.5650 0.5700 0.5391 0.5491 414,846 -0.01(-1.95%)
Oct 13, 2022 0.5400 0.5627 0.5100 0.5600 486,428 +0.03(+6.06%)
Oct 12, 2022 0.5385 0.5399 0.5150 0.5280 425,826 -0.01(-1.47%)
Oct 11, 2022 0.5400 0.5544 0.5251 0.5359 249,767 -0.00(-0.76%)
Oct 10, 2022 0.5700 0.5700 0.5000 0.5400 548,923 -0.03(-6.09%)
Oct 07, 2022 0.5958 0.6045 0.5700 0.5750 268,552 -0.03(-4.17%)
Oct 06, 2022 0.6100 0.6100 0.5618 0.6000 472,531 -0.00(-0.20%)
Oct 05, 2022 0.5800 0.6024 0.5651 0.6012 307,678 +0.01(+1.08%)
Oct 04, 2022 0.5687 0.6040 0.5610 0.5948 756,363 +0.05(+8.64%)
Oct 03, 2022 0.5200 0.5740 0.5192 0.5475 1,235,680 +0.04(+7.35%)
Sep 30, 2022 0.5050 0.5198 0.4990 0.5100 506,726 +0.01(+2.20%)
Sep 29, 2022 0.5000 0.5039 0.4902 0.4990 242,997 -0.01(-1.21%)
Sep 28, 2022 0.5001 0.5199 0.4901 0.5051 597,588 +0.01(+1.08%)
Sep 27, 2022 0.5157 0.5157 0.4901 0.4997 394,295 +0.02(+3.41%)
Sep 26, 2022 0.5062 0.5062 0.4750 0.4832 466,989 -0.02(-4.54%)
Sep 23, 2022 0.5000 0.5099 0.4920 0.5062 790,292 -0.01(-1.21%)
Sep 22, 2022 0.5393 0.5400 0.5000 0.5124 284,804 -0.02(-3.30%)
Sep 21, 2022 0.5350 0.5409 0.5101 0.5299 200,468 +0.01(+1.86%)
Sep 20, 2022 0.5229 0.5279 0.5180 0.5202 155,398 -0.01(-2.46%)
Sep 19, 2022 0.5160 0.5333 0.5100 0.5333 544,406 +0.00(+0.00%)
Sep 16, 2022 0.5316 0.5400 0.5124 0.5333 406,016 -0.01(-0.95%)
Sep 15, 2022 0.5500 0.5600 0.5300 0.5384 207,174 -0.01(-1.95%)
Sep 14, 2022 0.5380 0.5588 0.5380 0.5491 207,675 +0.01(+2.08%)
Sep 13, 2022 0.5500 0.5500 0.5304 0.5379 228,579 -0.02(-3.81%)
Sep 12, 2022 0.5550 0.5740 0.5524 0.5592 387,520 +0.03(+4.76%)
Sep 09, 2022 0.5500 0.5500 0.5216 0.5338 181,824 +0.01(+1.68%)
Sep 08, 2022 0.5378 0.5378 0.5148 0.5250 177,336 -0.00(-0.89%)
Sep 07, 2022 0.5050 0.5299 0.5050 0.5297 435,012 +0.02(+3.20%)
Sep 06, 2022 0.5226 0.5297 0.5050 0.5133 124,761 -0.01(-1.12%)
Sep 02, 2022 0.5100 0.5345 0.5082 0.5191 317,099 +0.01(+2.16%)
Sep 01, 2022 0.5300 0.5400 0.5049 0.5081 289,622 -0.03(-5.03%)
Aug 31, 2022 0.5500 0.5499 0.5318 0.5350 113,235 -0.00(-0.91%)
Aug 30, 2022 0.5699 0.5699 0.5359 0.5399 377,516 -0.03(-4.63%)
Aug 29, 2022 0.5700 0.5740 0.5620 0.5661 168,297 +0.01(+1.09%)
Aug 26, 2022 0.5790 0.5899 0.5506 0.5600 184,964 -0.02(-3.40%)
Aug 25, 2022 0.5807 0.5900 0.5780 0.5797 131,226 -0.00(-0.05%)
Aug 24, 2022 0.5900 0.5999 0.5795 0.5800 185,942 +0.00(+0.16%)
Aug 23, 2022 0.5700 0.5954 0.5685 0.5791 310,612 +0.00(+0.66%)
Aug 22, 2022 0.5805 0.5989 0.5735 0.5753 317,650 -0.02(-3.94%)
Aug 19, 2022 0.6150 0.6200 0.5852 0.5989 323,105 -0.02(-3.37%)
Aug 18, 2022 0.6150 0.6282 0.6141 0.6198 148,475 -0.00(-0.03%)
Aug 17, 2022 0.6500 0.6460 0.6152 0.6200 333,747 -0.03(-4.48%)
Aug 16, 2022 0.6600 0.6693 0.6366 0.6491 137,838 -0.01(-1.50%)
Aug 15, 2022 0.6500 0.6665 0.6422 0.6590 262,517 +0.00(+0.61%)
Aug 12, 2022 0.6400 0.6600 0.6292 0.6550 388,702 +0.03(+4.12%)
Aug 11, 2022 0.6640 0.6640 0.6250 0.6291 221,013 -0.02(-2.54%)
Aug 10, 2022 0.6330 0.6509 0.6261 0.6455 175,835 +0.01(+1.91%)
Aug 09, 2022 0.6300 0.6490 0.6155 0.6334 251,940 -0.01(-1.00%)
Aug 08, 2022 0.6300 0.6400 0.6200 0.6398 307,161 +0.02(+4.02%)
Aug 05, 2022 0.6100 0.6239 0.5910 0.6151 186,597 -0.01(-1.76%)
Aug 04, 2022 0.5892 0.6392 0.5801 0.6261 265,959 +0.04(+6.28%)
Aug 03, 2022 0.6000 0.6050 0.5800 0.5891 213,626 -0.00(-0.12%)
Aug 02, 2022 0.6200 0.6220 0.5898 0.5898 318,886 -0.03(-5.57%)
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.