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

Avino Silver & Gold (NY: ASM )

0.7217 -0.0083 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jul 31, 2023 0.7053 0.7500 0.7050 0.7493 470,799 +0.05(+6.42%)
Jul 28, 2023 0.7200 0.7200 0.7004 0.7041 292,809 -0.02(-2.48%)
Jul 27, 2023 0.7279 0.7298 0.7000 0.7220 762,004 +0.01(+1.69%)
Jul 26, 2023 0.7100 0.7330 0.7100 0.7100 206,364 -0.02(-2.74%)
Jul 25, 2023 0.7000 0.7300 0.6964 0.7300 474,417 +0.03(+4.18%)
Jul 24, 2023 0.6900 0.7023 0.6840 0.7007 490,286 +0.01(+1.55%)
Jul 21, 2023 0.7000 0.7132 0.6620 0.6900 559,716 -0.01(-1.43%)
Jul 20, 2023 0.7300 0.7399 0.6990 0.7000 618,669 -0.04(-5.06%)
Jul 19, 2023 0.7590 0.7590 0.7322 0.7373 288,776 -0.01(-1.73%)
Jul 18, 2023 0.7400 0.7600 0.7350 0.7503 515,338 +0.02(+2.78%)
Jul 17, 2023 0.7500 0.7540 0.7255 0.7300 500,723 -0.02(-2.65%)
Jul 14, 2023 0.7350 0.7599 0.7350 0.7499 374,253 +0.01(+0.79%)
Jul 13, 2023 0.7600 0.7639 0.7300 0.7440 447,271 +0.01(+1.92%)
Jul 12, 2023 0.7100 0.7502 0.7051 0.7300 1,008,289 +0.03(+4.87%)
Jul 11, 2023 0.7100 0.7100 0.6902 0.6961 209,973 -0.01(-1.22%)
Jul 10, 2023 0.6985 0.7099 0.6960 0.7047 304,987 +0.02(+2.43%)
Jul 07, 2023 0.6720 0.7100 0.6700 0.6880 317,340 +0.01(+1.85%)
Jul 06, 2023 0.7121 0.7200 0.6600 0.6755 606,882 -0.03(-4.86%)
Jul 05, 2023 0.6900 0.7170 0.6700 0.7100 901,140 +0.05(+6.94%)
Jul 03, 2023 0.6598 0.6700 0.6550 0.6639 198,473 +0.00(+0.62%)
Jun 30, 2023 0.6350 0.6598 0.6311 0.6598 263,159 +0.01(+1.51%)
Jun 29, 2023 0.6400 0.6599 0.6371 0.6500 287,674 +0.01(+2.02%)
Jun 28, 2023 0.6410 0.6500 0.6312 0.6371 593,377 -0.00(-0.61%)
Jun 27, 2023 0.6700 0.6700 0.6400 0.6410 279,116 -0.02(-2.78%)
Jun 26, 2023 0.6500 0.6800 0.6428 0.6593 556,436 +0.00(+0.46%)
Jun 23, 2023 0.6666 0.6666 0.6400 0.6563 601,925 -0.01(-1.55%)
Jun 22, 2023 0.6698 0.6874 0.6631 0.6666 347,380 -0.01(-1.52%)
Jun 21, 2023 0.6661 0.6930 0.6661 0.6769 229,822 +0.01(+1.48%)
Jun 20, 2023 0.6869 0.6869 0.6670 0.6670 534,922 -0.01(-2.06%)
Jun 16, 2023 0.6800 0.6990 0.6750 0.6810 285,194 +0.01(+1.34%)
Jun 15, 2023 0.6900 0.7098 0.6720 0.6720 538,383 -0.02(-2.61%)
Jun 14, 2023 0.6960 0.7101 0.6900 0.6900 141,059 -0.01(-1.33%)
Jun 13, 2023 0.6946 0.7104 0.6905 0.6993 155,542 -0.00(-0.10%)
Jun 12, 2023 0.7100 0.7199 0.6870 0.7000 218,822 -0.01(-1.41%)
Jun 09, 2023 0.7105 0.7177 0.6950 0.7100 188,344 +0.00(+0.00%)
Jun 08, 2023 0.7217 0.7295 0.7100 0.7100 444,514 +0.00(+0.00%)
Jun 07, 2023 0.7202 0.7295 0.7053 0.7100 269,024 -0.01(-0.71%)
Jun 06, 2023 0.7295 0.7295 0.7115 0.7151 182,399 -0.01(-0.98%)
Jun 05, 2023 0.7181 0.7327 0.7151 0.7222 213,756 +0.00(+0.31%)
Jun 02, 2023 0.7200 0.7300 0.7068 0.7200 372,037 -0.01(-1.26%)
Jun 01, 2023 0.7000 0.7340 0.6970 0.7292 422,346 +0.03(+4.79%)
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%)
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.