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

Avino Silver & Gold (NY: ASM )

0.7740 +0.0197 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 0.5400 0.5699 0.5301 0.5570 895,439 +0.05(+9.19%)
Nov 29, 2023 0.5000 0.5460 0.5000 0.5101 1,780,337 +0.02(+3.22%)
Nov 28, 2023 0.4900 0.4970 0.4806 0.4942 6,145,116 +0.01(+2.53%)
Nov 27, 2023 0.4900 0.4938 0.4753 0.4820 914,371 +0.00(+0.94%)
Nov 24, 2023 0.4740 0.4840 0.4702 0.4775 301,784 +0.00(+0.95%)
Nov 22, 2023 0.4850 0.4850 0.4677 0.4730 321,504 -0.01(-1.17%)
Nov 21, 2023 0.4900 0.4920 0.4714 0.4786 508,227 -0.00(-0.68%)
Nov 20, 2023 0.4700 0.4899 0.4672 0.4819 366,398 +0.01(+3.17%)
Nov 17, 2023 0.4700 0.4800 0.4670 0.4671 297,596 -0.00(-1.02%)
Nov 16, 2023 0.4750 0.4899 0.4675 0.4719 418,460 -0.00(-0.38%)
Nov 15, 2023 0.4750 0.4751 0.4575 0.4737 294,492 +0.00(+0.57%)
Nov 14, 2023 0.4400 0.4750 0.4400 0.4710 360,297 +0.03(+7.53%)
Nov 13, 2023 0.4178 0.4457 0.4178 0.4380 421,734 +0.02(+3.82%)
Nov 10, 2023 0.4500 0.4512 0.4200 0.4219 618,934 -0.03(-5.74%)
Nov 09, 2023 0.4500 0.4525 0.4372 0.4476 539,900 +0.00(+1.11%)
Nov 08, 2023 0.4489 0.4601 0.4300 0.4427 321,083 -0.00(-0.70%)
Nov 07, 2023 0.4561 0.4581 0.4400 0.4458 361,971 -0.02(-4.93%)
Nov 06, 2023 0.4800 0.4840 0.4555 0.4689 369,680 -0.01(-2.31%)
Nov 03, 2023 0.4700 0.4849 0.4502 0.4800 438,919 +0.03(+6.67%)
Nov 02, 2023 0.4400 0.4500 0.4301 0.4500 548,322 +0.02(+3.45%)
Nov 01, 2023 0.4551 0.4563 0.4000 0.4350 951,375 -0.01(-3.25%)
Oct 31, 2023 0.4800 0.4929 0.4379 0.4496 8,456,002 -0.03(-6.33%)
Oct 30, 2023 0.5001 0.5200 0.4780 0.4800 757,029 -0.03(-6.67%)
Oct 27, 2023 0.4900 0.5183 0.4872 0.5143 495,313 +0.02(+4.96%)
Oct 26, 2023 0.4999 0.4999 0.4741 0.4900 255,430 +0.00(+0.62%)
Oct 25, 2023 0.4924 0.4970 0.4750 0.4870 194,145 +0.00(+0.23%)
Oct 24, 2023 0.4776 0.4882 0.4710 0.4859 326,073 +0.00(+0.41%)
Oct 23, 2023 0.4888 0.5033 0.4761 0.4839 550,909 +0.00(+0.39%)
Oct 20, 2023 0.4950 0.5107 0.4700 0.4820 895,175 -0.01(-2.72%)
Oct 19, 2023 0.5192 0.5200 0.4701 0.4955 681,041 -0.02(-4.25%)
Oct 18, 2023 0.5209 0.5400 0.5133 0.5175 913,169 +0.01(+1.47%)
Oct 17, 2023 0.5100 0.5150 0.5000 0.5100 333,472 +0.00(+0.39%)
Oct 16, 2023 0.5200 0.5159 0.5000 0.5080 401,919 -0.00(-0.18%)
Oct 13, 2023 0.5070 0.5198 0.5000 0.5089 702,520 +0.02(+3.43%)
Oct 12, 2023 0.5096 0.5150 0.4900 0.4920 329,123 -0.02(-3.15%)
Oct 11, 2023 0.5100 0.5100 0.4912 0.5080 221,870 +0.02(+3.67%)
Oct 10, 2023 0.5032 0.5199 0.4900 0.4900 472,817 +0.00(+0.00%)
Oct 09, 2023 0.4999 0.5199 0.4881 0.4900 763,464 +0.00(+0.72%)
Oct 06, 2023 0.4502 0.4899 0.4502 0.4865 610,322 +0.04(+8.59%)
Oct 05, 2023 0.4600 0.4691 0.4425 0.4480 721,875 -0.01(-2.52%)
Oct 04, 2023 0.4750 0.4879 0.4350 0.4596 1,101,416 -0.02(-4.01%)
Oct 03, 2023 0.4900 0.4900 0.4711 0.4788 944,144 -0.01(-2.29%)
Oct 02, 2023 0.5300 0.5300 0.4861 0.4900 635,215 -0.03(-5.13%)
Sep 29, 2023 0.5377 0.5450 0.5160 0.5165 423,609 -0.01(-2.27%)
Sep 28, 2023 0.5240 0.5330 0.5200 0.5285 346,661 +0.00(+0.09%)
Sep 27, 2023 0.5500 0.5500 0.5208 0.5280 568,669 -0.01(-2.40%)
Sep 26, 2023 0.5700 0.5700 0.5342 0.5410 497,281 -0.02(-4.42%)
Sep 25, 2023 0.5899 0.5716 0.5660 0.5660 343,662 -0.02(-2.58%)
Sep 22, 2023 0.5925 0.6000 0.5810 0.5810 211,615 -0.01(-1.07%)
Sep 21, 2023 0.6010 0.6133 0.5850 0.5873 525,777 -0.03(-4.24%)
Sep 20, 2023 0.5941 0.6198 0.5941 0.6133 130,942 +0.01(+2.22%)
Sep 19, 2023 0.6250 0.6330 0.5973 0.6000 197,180 -0.02(-3.54%)
Sep 18, 2023 0.6800 0.6864 0.6010 0.6220 411,051 -0.03(-4.31%)
Sep 15, 2023 0.6340 0.6728 0.6111 0.6500 827,740 +0.01(+1.40%)
Sep 14, 2023 0.5900 0.6450 0.5877 0.6410 1,098,105 +0.04(+6.32%)
Sep 13, 2023 0.6067 0.6067 0.5900 0.6029 562,971 -0.01(-1.15%)
Sep 12, 2023 0.5807 0.6150 0.5801 0.6099 318,824 +0.01(+1.65%)
Sep 11, 2023 0.6000 0.6081 0.5701 0.6000 425,642 +0.01(+0.84%)
Sep 08, 2023 0.6000 0.6088 0.5671 0.5950 453,850 -0.01(-0.83%)
Sep 07, 2023 0.6000 0.6028 0.5978 0.6000 123,041 -0.00(-0.73%)
Sep 06, 2023 0.5989 0.6162 0.5950 0.6044 305,619 +0.01(+2.44%)
Sep 05, 2023 0.6201 0.6323 0.5900 0.5900 537,324 -0.03(-5.31%)
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.