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

Avino Silver & Gold (NY: ASM )

0.7533 +0.0025 (+0.33%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 18, 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 (%)
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%)
Aug 01, 2022 0.6440 0.6500 0.6220 0.6246 203,613 -0.00(-0.38%)
Jul 29, 2022 0.6360 0.6400 0.6084 0.6270 172,845 +0.01(+1.03%)
Jul 28, 2022 0.5900 0.6297 0.5759 0.6206 591,930 +0.02(+3.45%)
Jul 27, 2022 0.5500 0.6065 0.5406 0.5999 200,309 +0.04(+6.99%)
Jul 26, 2022 0.5530 0.5687 0.5417 0.5607 219,894 -0.00(-0.14%)
Jul 25, 2022 0.5900 0.5900 0.5500 0.5615 193,400 -0.02(-2.77%)
Jul 22, 2022 0.5899 0.5900 0.5711 0.5775 205,176 +0.02(+3.12%)
Jul 21, 2022 0.5600 0.5758 0.5335 0.5600 216,395 +0.00(+0.85%)
Jul 20, 2022 0.5600 0.5768 0.5342 0.5553 413,818 +0.01(+0.96%)
Jul 19, 2022 0.5400 0.5658 0.5300 0.5500 209,524 +0.02(+3.02%)
Jul 18, 2022 0.5113 0.5401 0.5113 0.5339 427,358 +0.02(+3.43%)
Jul 15, 2022 0.5162 0.5162 0.4985 0.5162 176,565 +0.02(+2.99%)
Jul 14, 2022 0.5100 0.5198 0.4920 0.5012 692,517 -0.02(-4.46%)
Jul 13, 2022 0.5130 0.5459 0.5130 0.5246 456,503 +0.01(+2.26%)
Jul 12, 2022 0.5510 0.5551 0.5130 0.5130 258,912 -0.04(-7.57%)
Jul 11, 2022 0.5610 0.5783 0.5549 0.5550 118,961 -0.02(-4.05%)
Jul 08, 2022 0.5667 0.5800 0.5534 0.5784 131,736 +0.01(+2.10%)
Jul 07, 2022 0.5450 0.5666 0.5400 0.5665 263,566 +0.03(+6.44%)
Jul 06, 2022 0.5216 0.5454 0.5216 0.5322 228,850 -0.01(-1.46%)
Jul 05, 2022 0.5586 0.5586 0.5200 0.5401 456,698 -0.02(-3.42%)
Jul 01, 2022 0.5400 0.5599 0.5400 0.5592 254,117 +0.02(+3.35%)
Jun 30, 2022 0.5620 0.5620 0.5351 0.5411 310,600 -0.02(-3.39%)
Jun 29, 2022 0.5800 0.5911 0.5570 0.5601 565,475 -0.02(-3.45%)
Jun 28, 2022 0.6050 0.6175 0.5800 0.5801 185,360 -0.02(-2.72%)
Jun 27, 2022 0.5800 0.6048 0.5800 0.5963 156,672 +0.00(+0.52%)
Jun 24, 2022 0.5700 0.6000 0.5666 0.5932 253,894 +0.02(+4.07%)
Jun 23, 2022 0.6200 0.6251 0.5600 0.5700 854,904 -0.05(-8.06%)
Jun 22, 2022 0.6600 0.6600 0.6200 0.6200 318,752 -0.03(-4.34%)
Jun 21, 2022 0.6305 0.6650 0.6305 0.6481 164,492 +0.01(+1.44%)
Jun 17, 2022 0.6510 0.6642 0.6250 0.6389 117,321 -0.01(-1.43%)
Jun 16, 2022 0.6780 0.6780 0.6247 0.6482 282,194 -0.01(-1.79%)
Jun 15, 2022 0.6600 0.6996 0.6534 0.6600 202,479 +0.01(+1.54%)
Jun 14, 2022 0.6600 0.6689 0.6301 0.6500 309,365 -0.01(-0.76%)
Jun 13, 2022 0.6849 0.6945 0.6550 0.6550 383,504 -0.05(-7.75%)
Jun 10, 2022 0.6630 0.7100 0.6450 0.7100 466,191 +0.04(+5.80%)
Jun 09, 2022 0.7000 0.7020 0.6600 0.6711 183,821 -0.03(-4.35%)
Jun 08, 2022 0.7200 0.7200 0.7005 0.7016 157,718 -0.02(-2.51%)
Jun 07, 2022 0.7000 0.7199 0.6980 0.7197 142,063 +0.01(+1.98%)
Jun 06, 2022 0.7379 0.7379 0.7001 0.7057 189,274 -0.00(-0.37%)
Jun 03, 2022 0.7110 0.7200 0.6900 0.7083 212,507 -0.01(-1.73%)
Jun 02, 2022 0.6889 0.7300 0.6871 0.7208 308,371 +0.04(+6.38%)
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.