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

Avino Silver & Gold (NY: ASM )

0.7198 +0.0173 (+2.46%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 31, 2023 0.6980 0.7050 0.6811 0.6959 468,297 +0.00(+0.24%)
May 30, 2023 0.7160 0.7199 0.6810 0.6942 382,961 -0.02(-2.23%)
May 26, 2023 0.7050 0.7299 0.7020 0.7100 402,064 +0.01(+1.62%)
May 25, 2023 0.6902 0.7021 0.6700 0.6987 370,038 +0.02(+3.05%)
May 24, 2023 0.7200 0.7202 0.6701 0.6780 422,350 -0.04(-5.07%)
May 23, 2023 0.7100 0.7199 0.6911 0.7142 364,448 -0.01(-1.16%)
May 22, 2023 0.7200 0.7300 0.7093 0.7226 288,334 +0.00(+0.50%)
May 19, 2023 0.7200 0.7429 0.7001 0.7190 623,604 +0.03(+4.20%)
May 18, 2023 0.6900 0.6900 0.6650 0.6900 449,289 -0.00(-0.35%)
May 17, 2023 0.7100 0.7135 0.6785 0.6924 691,317 +0.01(+0.79%)
May 16, 2023 0.7100 0.7175 0.6810 0.6870 722,074 -0.03(-4.58%)
May 15, 2023 0.7377 0.7500 0.7150 0.7200 828,404 -0.02(-2.41%)
May 12, 2023 0.7680 0.7819 0.7377 0.7378 620,842 -0.03(-3.93%)
May 11, 2023 0.8200 0.8357 0.7200 0.7680 1,629,388 -0.07(-8.57%)
May 10, 2023 0.8690 0.8699 0.8200 0.8400 528,438 -0.01(-0.96%)
May 09, 2023 0.8635 0.8770 0.8417 0.8481 381,213 -0.02(-1.77%)
May 08, 2023 0.8930 0.9000 0.8620 0.8634 419,074 -0.02(-1.92%)
May 05, 2023 0.8850 0.8997 0.8700 0.8803 541,449 -0.02(-2.07%)
May 04, 2023 0.9100 0.9159 0.8900 0.8989 614,489 +0.02(+2.15%)
May 03, 2023 0.8900 0.8997 0.8560 0.8800 321,679 -0.01(-1.43%)
May 02, 2023 0.8200 0.8928 0.8100 0.8928 685,513 +0.07(+8.38%)
May 01, 2023 0.8500 0.8696 0.8226 0.8238 637,170 -0.02(-2.82%)
Apr 28, 2023 0.8620 0.8689 0.8477 0.8477 227,160 -0.01(-1.67%)
Apr 27, 2023 0.8603 0.8782 0.8500 0.8621 253,844 +0.00(+0.13%)
Apr 26, 2023 0.8716 0.8927 0.8501 0.8610 593,543 -0.01(-1.03%)
Apr 25, 2023 0.8800 0.8837 0.8370 0.8700 562,783 -0.01(-1.42%)
Apr 24, 2023 0.8800 0.9036 0.8575 0.8825 838,556 -0.01(-1.07%)
Apr 21, 2023 0.9200 0.9236 0.8800 0.8920 620,267 -0.03(-3.04%)
Apr 20, 2023 0.9300 0.9405 0.9100 0.9200 312,662 -0.01(-1.08%)
Apr 19, 2023 0.9300 0.9489 0.9100 0.9300 806,332 -0.02(-1.69%)
Apr 18, 2023 0.9479 0.9549 0.9300 0.9460 765,109 +0.01(+0.72%)
Apr 17, 2023 0.9500 0.9607 0.9289 0.9392 575,336 -0.02(-1.87%)
Apr 14, 2023 1.010 1.010 0.9160 0.9571 658,394 -0.05(-5.24%)
Apr 13, 2023 0.9900 1.010 0.9750 1.010 1,414,962 +0.04(+4.64%)
Apr 12, 2023 0.9403 0.9800 0.9403 0.9652 968,506 +0.00(+0.23%)
Apr 11, 2023 0.9600 0.9764 0.9390 0.9630 334,758 +0.02(+1.90%)
Apr 10, 2023 0.9612 0.9612 0.9300 0.9450 367,516 -0.02(-2.40%)
Apr 06, 2023 0.9390 0.9699 0.9100 0.9682 672,166 +0.03(+3.01%)
Apr 05, 2023 0.9625 0.9720 0.8900 0.9399 1,032,001 -0.02(-1.88%)
Apr 04, 2023 0.9300 0.9698 0.9000 0.9579 1,368,426 +0.03(+3.29%)
Apr 03, 2023 0.9150 0.9390 0.8200 0.9274 1,509,850 +0.04(+4.79%)
Mar 31, 2023 0.8900 0.9100 0.8840 0.8850 1,015,698 +0.00(+0.55%)
Mar 30, 2023 0.8321 0.8914 0.8279 0.8802 1,014,764 +0.05(+6.33%)
Mar 29, 2023 0.8300 0.8380 0.8120 0.8278 479,931 -0.00(-0.14%)
Mar 28, 2023 0.8000 0.8369 0.7920 0.8290 734,277 +0.04(+4.63%)
Mar 27, 2023 0.7901 0.7999 0.7700 0.7923 319,962 -0.01(-0.83%)
Mar 24, 2023 0.8000 0.8100 0.7850 0.7989 257,952 -0.00(-0.44%)
Mar 23, 2023 0.7915 0.8100 0.7780 0.8024 465,796 +0.01(+1.57%)
Mar 22, 2023 0.7688 0.8062 0.7503 0.7900 535,764 +0.03(+3.27%)
Mar 21, 2023 0.7500 0.7650 0.7500 0.7650 359,346 +0.01(+1.55%)
Mar 20, 2023 0.7400 0.7697 0.7300 0.7533 688,522 +0.02(+3.19%)
Mar 17, 2023 0.6900 0.7399 0.6900 0.7300 709,535 +0.04(+5.97%)
Mar 16, 2023 0.6900 0.6996 0.6700 0.6889 302,088 -0.00(-0.40%)
Mar 15, 2023 0.7000 0.7000 0.6716 0.6917 297,659 +0.01(+1.13%)
Mar 14, 2023 0.7000 0.7014 0.6708 0.6840 404,629 -0.01(-1.26%)
Mar 13, 2023 0.6800 0.6999 0.6704 0.6927 686,579 +0.03(+5.02%)
Mar 10, 2023 0.6748 0.6748 0.6501 0.6596 221,454 -0.00(-0.06%)
Mar 09, 2023 0.6600 0.6844 0.6500 0.6600 207,472 +0.01(+0.76%)
Mar 08, 2023 0.6803 0.6901 0.6550 0.6550 205,798 -0.02(-3.65%)
Mar 07, 2023 0.6932 0.7000 0.6715 0.6798 182,000 -0.02(-2.89%)
Mar 06, 2023 0.7225 0.7300 0.6807 0.7000 168,571 -0.01(-1.41%)
Mar 03, 2023 0.7200 0.7299 0.7000 0.7100 290,080 +0.00(+0.20%)
Mar 02, 2023 0.7100 0.7230 0.7000 0.7086 199,049 -0.00(-0.20%)
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.