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 (%)
Jan 29, 2021 1.350 1.350 1.190 1.230 2,752,100 +0.02(+1.65%)
Jan 28, 2021 1.220 1.280 1.110 1.210 5,305,336 +0.11(+10.00%)
Jan 27, 2021 1.120 1.150 1.060 1.100 1,255,607 -0.04(-3.51%)
Jan 26, 2021 1.120 1.180 1.120 1.140 762,032 +0.00(+0.00%)
Jan 25, 2021 1.170 1.190 1.100 1.140 1,343,767 -0.03(-2.56%)
Jan 22, 2021 1.120 1.210 1.120 1.170 848,500 -0.04(-3.31%)
Jan 21, 2021 1.200 1.240 1.150 1.210 1,203,986 -0.02(-1.63%)
Jan 20, 2021 1.220 1.230 1.170 1.230 1,158,757 +0.05(+4.24%)
Jan 19, 2021 1.180 1.200 1.120 1.180 1,164,789 +0.01(+0.85%)
Jan 15, 2021 1.250 1.250 1.160 1.170 1,944,600 -0.10(-7.87%)
Jan 14, 2021 1.230 1.300 1.200 1.270 1,413,248 +0.04(+3.25%)
Jan 13, 2021 1.250 1.280 1.200 1.230 1,650,016 -0.03(-2.38%)
Jan 12, 2021 1.250 1.260 1.180 1.260 1,336,244 +0.02(+1.61%)
Jan 11, 2021 1.200 1.250 1.190 1.240 1,020,895 +0.00(+0.00%)
Jan 08, 2021 1.320 1.360 1.180 1.240 3,205,500 -0.14(-10.14%)
Jan 07, 2021 1.400 1.430 1.330 1.380 1,322,008 -0.04(-2.82%)
Jan 06, 2021 1.420 1.430 1.330 1.420 1,750,465 -0.02(-1.39%)
Jan 05, 2021 1.400 1.460 1.370 1.440 1,775,237 +0.04(+2.86%)
Jan 04, 2021 1.370 1.440 1.350 1.400 2,042,706 +0.10(+7.69%)
Dec 31, 2020 1.300 1.300 1.300 904,505 -0.05(-3.70%)
Dec 30, 2020 1.300 1.350 1.280 1.350 904,505 +0.06(+4.65%)
Dec 29, 2020 1.340 1.350 1.200 1.290 1,389,441 -0.06(-4.44%)
Dec 28, 2020 1.270 1.390 1.270 1.350 2,217,434 +0.08(+6.30%)
Dec 24, 2020 1.210 1.290 1.190 1.270 758,700 +0.05(+4.10%)
Dec 23, 2020 1.160 1.260 1.160 1.220 949,742 +0.04(+3.39%)
Dec 22, 2020 1.290 1.290 1.140 1.180 1,978,073 -0.04(-3.28%)
Dec 21, 2020 1.150 1.220 1.130 1.220 1,783,840 +0.10(+8.93%)
Dec 18, 2020 1.180 1.205 1.100 1.120 1,086,500 -0.06(-5.08%)
Dec 17, 2020 1.100 1.180 1.080 1.180 2,237,600 +0.15(+14.56%)
Dec 16, 2020 0.9600 1.040 0.9400 1.030 1,271,932 +0.08(+8.79%)
Dec 15, 2020 0.9200 0.9488 0.9150 0.9468 538,001 +0.04(+4.27%)
Dec 14, 2020 0.9299 0.9440 0.9051 0.9080 630,265 -0.01(-1.06%)
Dec 11, 2020 0.9250 0.9338 0.9048 0.9177 285,200 -0.01(-1.32%)
Dec 10, 2020 0.9300 0.9500 0.9200 0.9300 353,672 +0.00(+0.00%)
Dec 09, 2020 0.9500 0.9500 0.9100 0.9300 688,775 -0.04(-4.12%)
Dec 08, 2020 0.9900 1.000 0.9600 0.9700 408,928 -0.01(-0.93%)
Dec 07, 2020 0.9500 0.9899 0.9421 0.9791 841,479 +0.00(+0.43%)
Dec 04, 2020 0.9849 0.9849 0.9510 0.9749 367,500 -0.00(-0.01%)
Dec 03, 2020 0.9908 1.010 0.9700 0.9750 366,866 -0.01(-1.08%)
Dec 02, 2020 0.9600 1.000 0.9525 0.9856 451,610 +0.01(+1.25%)
Dec 01, 2020 0.9795 0.9795 0.9380 0.9734 916,965 +0.03(+3.55%)
Nov 30, 2020 0.9000 0.9400 0.8800 0.9400 914,756 +0.02(+2.19%)
Nov 27, 2020 0.9000 0.9267 0.8850 0.9199 530,400 +0.01(+0.65%)
Nov 25, 2020 0.9399 0.9399 0.9100 0.9140 690,000 +0.01(+1.50%)
Nov 24, 2020 0.9000 0.9199 0.8849 0.9005 1,110,191 -0.04(-4.20%)
Nov 23, 2020 0.9700 0.9700 0.9100 0.9400 1,048,391 -0.03(-3.09%)
Nov 20, 2020 0.9620 0.9907 0.9548 0.9700 460,700 +0.01(+0.97%)
Nov 19, 2020 0.9500 0.9849 0.9400 0.9607 574,438 +0.01(+0.88%)
Nov 18, 2020 0.9650 0.9952 0.9400 0.9523 894,730 -0.02(-1.82%)
Nov 17, 2020 0.9900 1.010 0.9600 0.9700 482,399 -0.04(-3.96%)
Nov 16, 2020 1.020 1.020 1.000 1.010 514,378 +0.01(+0.67%)
Nov 13, 2020 1.010 1.020 0.9800 1.003 585,300 +0.02(+1.58%)
Nov 12, 2020 1.000 1.020 0.9802 0.9877 464,102 -0.01(-1.23%)
Nov 11, 2020 1.040 1.040 0.9900 1.000 666,026 -0.04(-3.85%)
Nov 10, 2020 1.080 1.080 1.020 1.040 603,108 -0.08(-7.14%)
Nov 09, 2020 1.060 1.120 1.010 1.120 1,372,936 +0.00(+0.00%)
Nov 06, 2020 1.150 1.160 1.085 1.120 1,125,500 +0.00(+0.00%)
Nov 05, 2020 0.9800 1.120 0.9800 1.120 1,705,897 +0.17(+17.89%)
Nov 04, 2020 0.9900 0.9900 0.9400 0.9500 425,214 -0.04(-4.49%)
Nov 03, 2020 0.9900 1.000 0.9800 0.9947 540,772 +0.04(+4.71%)
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.