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 +0.0216 (+3.10%)
Official Closing Price Updated: 6:30 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 (%)
Feb 28, 2022 0.8302 0.8400 0.7500 0.7966 618,204 -0.01(-1.04%)
Feb 25, 2022 0.7900 0.8050 0.7725 0.8050 347,063 +0.01(+0.75%)
Feb 24, 2022 0.8400 0.8475 0.7801 0.7990 842,002 -0.00(-0.13%)
Feb 23, 2022 0.7900 0.8100 0.7800 0.8000 364,607 +0.01(+1.27%)
Feb 22, 2022 0.8100 0.8197 0.7709 0.7900 309,859 +0.00(+0.22%)
Feb 18, 2022 0.7883 0 -0.04(-4.84%)
Feb 17, 2022 0.8300 0.8300 0.7911 0.8284 545,450 +0.02(+2.27%)
Feb 16, 2022 0.7800 0.8100 0.7800 0.8100 309,123 +0.02(+2.57%)
Feb 15, 2022 0.7900 0.7971 0.7525 0.7897 287,524 -0.01(-0.93%)
Feb 14, 2022 0.7950 0.8099 0.7820 0.7971 573,719 +0.03(+3.92%)
Feb 11, 2022 0.7315 0.7749 0.7311 0.7670 585,664 +0.04(+5.36%)
Feb 10, 2022 0.7400 0.7700 0.7229 0.7280 324,801 -0.01(-1.48%)
Feb 09, 2022 0.7450 0.7600 0.7385 0.7389 366,754 -0.00(-0.61%)
Feb 08, 2022 0.7300 0.7500 0.7300 0.7434 163,105 +0.00(+0.20%)
Feb 07, 2022 0.7100 0.7500 0.7100 0.7419 410,168 +0.03(+4.48%)
Feb 04, 2022 0.7100 0.7200 0.7071 0.7101 314,882 +0.01(+0.97%)
Feb 03, 2022 0.7183 0.7017 0.7033 551,760 -0.03(-3.79%)
Feb 02, 2022 0.7799 0.7799 0.7300 0.7310 378,581 -0.02(-2.53%)
Feb 01, 2022 0.7450 0.7611 0.7411 0.7500 287,696 +0.01(+1.54%)
Jan 31, 2022 0.7200 0.7499 0.7386 432,300 +0.01(+1.19%)
Jan 28, 2022 0.7540 0.7540 0.7000 0.7299 825,741 -0.01(-1.36%)
Jan 27, 2022 0.7790 0.7790 0.7400 0.7400 846,377 -0.03(-3.96%)
Jan 26, 2022 0.8100 0.8150 0.7705 0.7705 538,987 -0.03(-4.29%)
Jan 25, 2022 0.7840 0.8198 0.7800 0.8050 321,285 +0.01(+0.66%)
Jan 24, 2022 0.8200 0.8200 0.7550 0.7997 683,869 -0.02(-2.77%)
Jan 21, 2022 0.8900 0.8997 0.8019 0.8225 638,821 -0.06(-6.53%)
Jan 20, 2022 0.9200 0.9290 0.8707 0.8800 768,387 -0.02(-2.59%)
Jan 19, 2022 0.8300 0.9200 0.8202 0.9034 1,535,251 +0.09(+11.38%)
Jan 18, 2022 0.8148 0.8189 0.7820 0.8111 598,699 +0.02(+3.08%)
Jan 14, 2022 0.7869 0 +0.00(+0.63%)
Jan 13, 2022 0.7850 0.8099 0.7710 0.7820 410,792 -0.02(-3.00%)
Jan 12, 2022 0.7900 0.8062 0.7881 0.8062 400,015 +0.02(+2.19%)
Jan 11, 2022 0.7800 0.7950 0.7750 0.7889 459,840 +0.01(+1.81%)
Jan 10, 2022 0.8000 0.8000 0.7627 0.7749 423,994 -0.02(-1.91%)
Jan 07, 2022 0.7818 0.7945 0.7703 0.7900 273,311 +0.01(+1.67%)
Jan 06, 2022 0.8000 0.8047 0.7703 0.7770 604,570 -0.03(-3.48%)
Jan 05, 2022 0.8209 0.8500 0.8047 0.8050 357,551 -0.04(-4.25%)
Jan 04, 2022 0.8300 0.8459 0.8250 0.8407 245,834 +0.00(+0.08%)
Jan 03, 2022 0.8500 0.8600 0.8049 0.8400 265,275 -0.02(-2.44%)
Dec 31, 2021 0.8118 0.8610 0.8047 0.8610 704,197 +0.05(+5.97%)
Dec 30, 2021 0.8000 0.8255 0.8000 0.8125 346,889 +0.01(+0.89%)
Dec 29, 2021 0.8000 0.8300 0.8000 0.8053 383,286 -0.00(-0.22%)
Dec 28, 2021 0.8100 0.8300 0.8005 0.8071 521,415 -0.01(-1.63%)
Dec 27, 2021 0.8202 0.8344 0.8102 0.8205 451,586 -0.03(-3.24%)
Dec 23, 2021 0.8101 0.8600 0.8101 0.8480 368,534 +0.03(+3.41%)
Dec 22, 2021 0.8200 0.8300 0.7700 0.8200 430,495 +0.00(+0.48%)
Dec 21, 2021 0.8268 0.8298 0.8057 0.8161 395,960 +0.01(+0.75%)
Dec 20, 2021 0.8066 0.8147 0.7903 0.8100 281,172 -0.00(-0.01%)
Dec 17, 2021 0.8348 0.8378 0.8000 0.8101 300,645 -0.01(-1.42%)
Dec 16, 2021 0.7920 0.8326 0.7920 0.8218 519,402 +0.04(+4.77%)
Dec 15, 2021 0.7966 0.8000 0.7600 0.7844 573,933 -0.02(-1.94%)
Dec 14, 2021 0.7999 0.8052 0.7550 0.7999 643,825 -0.01(-0.66%)
Dec 13, 2021 0.8120 0.8160 0.7931 0.8052 356,942 +0.00(+0.31%)
Dec 10, 2021 0.8223 0.8300 0.8011 0.8027 233,972 -0.02(-2.13%)
Dec 09, 2021 0.8700 0.8743 0.8200 0.8202 386,842 -0.04(-5.17%)
Dec 08, 2021 0.8500 0.8685 0.8426 0.8649 261,936 +0.01(+1.36%)
Dec 07, 2021 0.8500 0.8660 0.8330 0.8533 232,121 +0.01(+0.76%)
Dec 06, 2021 0.8171 0.8493 0.8101 0.8469 437,991 +0.01(+1.39%)
Dec 03, 2021 0.8118 0.8360 0.7801 0.8353 708,421 +0.02(+2.37%)
Dec 02, 2021 0.8400 0.8400 0.8050 0.8160 481,152 -0.01(-1.41%)
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.