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

Avino Silver & Gold (NY: ASM )

0.7030 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 29, 2023 0.5377 0.5450 0.5160 0.5165 423,609 -0.01(-2.27%)
Sep 28, 2023 0.5240 0.5330 0.5200 0.5285 346,661 +0.00(+0.09%)
Sep 27, 2023 0.5500 0.5500 0.5208 0.5280 568,669 -0.01(-2.40%)
Sep 26, 2023 0.5700 0.5700 0.5342 0.5410 497,281 -0.02(-4.42%)
Sep 25, 2023 0.5899 0.5716 0.5660 0.5660 343,662 -0.02(-2.58%)
Sep 22, 2023 0.5925 0.6000 0.5810 0.5810 211,615 -0.01(-1.07%)
Sep 21, 2023 0.6010 0.6133 0.5850 0.5873 525,777 -0.03(-4.24%)
Sep 20, 2023 0.5941 0.6198 0.5941 0.6133 130,942 +0.01(+2.22%)
Sep 19, 2023 0.6250 0.6330 0.5973 0.6000 197,180 -0.02(-3.54%)
Sep 18, 2023 0.6800 0.6864 0.6010 0.6220 411,051 -0.03(-4.31%)
Sep 15, 2023 0.6340 0.6728 0.6111 0.6500 827,740 +0.01(+1.40%)
Sep 14, 2023 0.5900 0.6450 0.5877 0.6410 1,098,105 +0.04(+6.32%)
Sep 13, 2023 0.6067 0.6067 0.5900 0.6029 562,971 -0.01(-1.15%)
Sep 12, 2023 0.5807 0.6150 0.5801 0.6099 318,824 +0.01(+1.65%)
Sep 11, 2023 0.6000 0.6081 0.5701 0.6000 425,642 +0.01(+0.84%)
Sep 08, 2023 0.6000 0.6088 0.5671 0.5950 453,850 -0.01(-0.83%)
Sep 07, 2023 0.6000 0.6028 0.5978 0.6000 123,041 -0.00(-0.73%)
Sep 06, 2023 0.5989 0.6162 0.5950 0.6044 305,619 +0.01(+2.44%)
Sep 05, 2023 0.6201 0.6323 0.5900 0.5900 537,324 -0.03(-5.31%)
Sep 01, 2023 0.6300 0.6374 0.6226 0.6231 258,264 -0.01(-1.10%)
Aug 31, 2023 0.6429 0.6469 0.6271 0.6300 218,407 -0.01(-1.59%)
Aug 30, 2023 0.6400 0.6580 0.6400 0.6402 260,014 -0.00(-0.30%)
Aug 29, 2023 0.6451 0.6591 0.6380 0.6421 714,344 -0.01(-2.12%)
Aug 28, 2023 0.6600 0.6648 0.6500 0.6560 325,922 -0.00(-0.53%)
Aug 25, 2023 0.6760 0.6839 0.6401 0.6595 375,050 -0.02(-2.86%)
Aug 24, 2023 0.7110 0.7110 0.6764 0.6789 261,782 -0.04(-5.05%)
Aug 23, 2023 0.6850 0.7300 0.6850 0.7150 518,185 +0.04(+5.18%)
Aug 22, 2023 0.6586 0.6822 0.6453 0.6798 207,372 +0.03(+4.58%)
Aug 21, 2023 0.6600 0.6600 0.6430 0.6500 293,606 -0.01(-0.76%)
Aug 18, 2023 0.6300 0.6650 0.6250 0.6550 676,084 +0.03(+4.37%)
Aug 17, 2023 0.6440 0.6543 0.6259 0.6276 366,785 -0.03(-4.11%)
Aug 16, 2023 0.6577 0.6600 0.6420 0.6545 221,604 -0.00(-0.61%)
Aug 15, 2023 0.6800 0.6800 0.6550 0.6585 220,616 -0.02(-2.52%)
Aug 14, 2023 0.6563 0.6900 0.6450 0.6755 497,522 +0.02(+2.75%)
Aug 11, 2023 0.6500 0.6605 0.6401 0.6574 457,618 +0.02(+2.72%)
Aug 10, 2023 0.6700 0.6798 0.6380 0.6400 719,399 -0.04(-5.92%)
Aug 09, 2023 0.6809 0.6864 0.6725 0.6803 128,573 -0.01(-1.28%)
Aug 08, 2023 0.6700 0.7050 0.6650 0.6891 317,902 +0.01(+2.18%)
Aug 07, 2023 0.6868 0.6900 0.6650 0.6744 234,550 -0.01(-1.81%)
Aug 04, 2023 0.6989 0.7099 0.6868 0.6868 323,109 +0.00(+0.00%)
Aug 03, 2023 0.6868 0.6989 0.6868 0.6868 201,835 -0.01(-1.75%)
Aug 02, 2023 0.7300 0.7300 0.6860 0.6990 359,297 -0.02(-3.05%)
Aug 01, 2023 0.7400 0.7400 0.7100 0.7210 407,838 -0.03(-3.78%)
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%)
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.