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

Avino Silver & Gold (NY: ASM )

0.7067 +0.0067 (+0.96%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Dec 30, 2022 0.6900 0.6900 0.6700 0.6801 272,386 -0.01(-1.03%)
Dec 29, 2022 0.6900 0.7027 0.6800 0.6872 267,228 +0.01(+0.93%)
Dec 28, 2022 0.7090 0.7090 0.6714 0.6809 210,520 -0.03(-4.10%)
Dec 27, 2022 0.6865 0.7100 0.6850 0.7100 389,577 +0.03(+5.12%)
Dec 23, 2022 0.6700 0.6983 0.6695 0.6754 149,981 -0.01(-0.97%)
Dec 22, 2022 0.7000 0.7000 0.6723 0.6820 187,997 -0.01(-1.16%)
Dec 21, 2022 0.7000 0.7076 0.6884 0.6900 353,041 +0.00(+0.44%)
Dec 20, 2022 0.6500 0.6900 0.6500 0.6870 554,407 +0.04(+6.02%)
Dec 19, 2022 0.6533 0.6792 0.6402 0.6480 359,588 -0.01(-0.81%)
Dec 16, 2022 0.6351 0.6602 0.6036 0.6533 305,533 +0.00(+0.51%)
Dec 15, 2022 0.6600 0.6724 0.6500 0.6500 351,663 -0.03(-3.70%)
Dec 14, 2022 0.6863 0.6980 0.6717 0.6750 274,097 -0.01(-2.15%)
Dec 13, 2022 0.7100 0.7125 0.6708 0.6898 264,268 +0.02(+3.22%)
Dec 12, 2022 0.6920 0.6920 0.6570 0.6683 265,671 -0.01(-1.02%)
Dec 09, 2022 0.6900 0.7013 0.6651 0.6752 364,886 +0.00(+0.03%)
Dec 08, 2022 0.6980 0.6980 0.6710 0.6750 221,033 -0.01(-1.76%)
Dec 07, 2022 0.6831 0.6900 0.6646 0.6871 282,166 +0.02(+3.40%)
Dec 06, 2022 0.6833 0.6833 0.6530 0.6645 164,764 -0.01(-0.82%)
Dec 05, 2022 0.7050 0.7090 0.6700 0.6700 259,315 -0.04(-5.23%)
Dec 02, 2022 0.7000 0.7160 0.6900 0.7070 254,231 +0.00(+0.38%)
Dec 01, 2022 0.6950 0.7160 0.6950 0.7043 291,451 +0.00(+0.63%)
Nov 30, 2022 0.7000 0.7100 0.6553 0.6999 283,378 +0.02(+2.93%)
Nov 29, 2022 0.6900 0.6989 0.6677 0.6800 135,917 -0.01(-1.42%)
Nov 28, 2022 0.6900 0.7135 0.6500 0.6898 279,876 -0.00(-0.03%)
Nov 25, 2022 0.6890 0.7040 0.6700 0.6900 138,160 +0.01(+1.47%)
Nov 23, 2022 0.6900 0.6900 0.6641 0.6800 286,971 +0.01(+1.49%)
Nov 22, 2022 0.6351 0.6879 0.6351 0.6700 232,019 +0.02(+3.40%)
Nov 21, 2022 0.6504 0.6572 0.6333 0.6480 124,679 -0.01(-1.40%)
Nov 18, 2022 0.6589 0.6680 0.6300 0.6572 321,478 +0.02(+2.69%)
Nov 17, 2022 0.6600 0.6600 0.6231 0.6400 362,301 -0.03(-4.21%)
Nov 16, 2022 0.6900 0.6899 0.6631 0.6681 391,728 -0.02(-2.48%)
Nov 15, 2022 0.7100 0.7100 0.6710 0.6851 548,892 -0.01(-1.85%)
Nov 14, 2022 0.7000 0.7099 0.6801 0.6980 294,166 -0.01(-0.99%)
Nov 11, 2022 0.7000 0.7111 0.6810 0.7050 314,731 +0.01(+1.34%)
Nov 10, 2022 0.6700 0.7448 0.6691 0.6957 916,265 +0.04(+5.46%)
Nov 09, 2022 0.7200 0.7300 0.6395 0.6597 592,439 -0.04(-6.29%)
Nov 08, 2022 0.6885 0.7473 0.6862 0.7040 786,038 +0.02(+2.77%)
Nov 07, 2022 0.6483 0.6900 0.6440 0.6850 448,678 +0.04(+5.66%)
Nov 04, 2022 0.6110 0.6499 0.5930 0.6483 587,290 +0.05(+8.98%)
Nov 03, 2022 0.6193 0.6299 0.5810 0.5949 308,087 -0.02(-3.92%)
Nov 02, 2022 0.6400 0.6499 0.6100 0.6192 359,565 -0.02(-3.23%)
Nov 01, 2022 0.6300 0.6400 0.6200 0.6399 635,706 +0.03(+4.90%)
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%)
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.