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

Avino Silver & Gold (NY: ASM )

0.7454 +0.0073 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.7648 0.7648 0.7348 0.7381 419,845 -0.01(-1.69%)
Apr 17, 2024 0.7715 0.7786 0.7406 0.7508 928,828 -0.00(-0.42%)
Apr 16, 2024 0.7430 0.7700 0.7122 0.7540 1,558,776 +0.01(+0.78%)
Apr 15, 2024 0.7600 0.7631 0.7116 0.7482 2,053,017 -0.02(-2.23%)
Apr 12, 2024 0.8180 0.8400 0.7500 0.7653 2,537,793 -0.02(-3.05%)
Apr 11, 2024 0.7800 0.7895 0.7700 0.7894 1,326,016 +0.01(+0.88%)
Apr 10, 2024 0.7800 0.7778 0.7601 0.7825 1,437,946 -0.00(-0.57%)
Apr 09, 2024 0.8394 0.8394 0.7701 0.7870 1,609,486 -0.02(-2.72%)
Apr 08, 2024 0.8500 0.8500 0.7610 0.8090 2,559,577 -0.00(-0.12%)
Apr 05, 2024 0.7537 0.8600 0.7174 0.8100 1,931,481 +0.05(+6.09%)
Apr 04, 2024 0.8300 0.8300 0.7400 0.7635 2,000,271 -0.05(-5.74%)
Apr 03, 2024 0.7699 0.8800 0.7650 0.8100 2,076,389 +0.06(+7.28%)
Apr 02, 2024 0.7611 0.7900 0.7300 0.7550 1,465,094 -0.00(-0.16%)
Apr 01, 2024 0.6450 0.7562 0.6400 0.7562 2,327,674 +0.13(+21.38%)
Mar 28, 2024 0.5985 0.6199 0.6199 0.6230 996,316 +0.03(+5.70%)
Mar 27, 2024 0.5820 0.5998 0.5820 0.5894 388,847 +0.00(+0.77%)
Mar 26, 2024 0.6000 0.6000 0.5780 0.5849 262,755 +0.00(+0.43%)
Mar 25, 2024 0.5827 0.5927 0.5711 0.5824 440,325 +0.01(+1.82%)
Mar 22, 2024 0.5799 0.5900 0.5695 0.5720 452,097 -0.01(-1.84%)
Mar 21, 2024 0.6000 0.6100 0.5701 0.5827 868,492 -0.01(-1.97%)
Mar 20, 2024 0.5600 0.5948 0.5556 0.5944 548,579 +0.03(+5.95%)
Mar 19, 2024 0.5761 0.5763 0.5500 0.5610 485,851 -0.02(-3.11%)
Mar 18, 2024 0.5993 0.5993 0.5635 0.5790 577,173 -0.02(-3.02%)
Mar 15, 2024 0.5850 0.6000 0.5710 0.5970 678,184 +0.03(+5.14%)
Mar 14, 2024 0.5900 0.6200 0.5601 0.5678 949,673 -0.02(-3.68%)
Mar 13, 2024 0.5392 0.5897 0.5300 0.5895 1,405,537 +0.05(+8.96%)
Mar 12, 2024 0.5400 0.5495 0.5300 0.5410 548,092 -0.01(-1.55%)
Mar 11, 2024 0.5139 0.5700 0.5135 0.5495 1,271,158 +0.03(+6.62%)
Mar 08, 2024 0.5150 0.5200 0.4976 0.5154 639,061 +0.01(+1.08%)
Mar 07, 2024 0.5087 0.5100 0.4960 0.5099 618,341 +0.01(+1.57%)
Mar 06, 2024 0.5130 0.5130 0.4952 0.5020 835,340 +0.00(+0.90%)
Mar 05, 2024 0.5000 0.5128 0.4950 0.4975 558,715 +0.01(+1.06%)
Mar 04, 2024 0.4900 0.5000 0.4750 0.4923 1,101,131 +0.01(+2.03%)
Mar 01, 2024 0.4690 0.4847 0.4600 0.4825 639,865 +0.03(+5.60%)
Feb 29, 2024 0.4598 0.4697 0.4520 0.4569 262,779 +0.00(+1.11%)
Feb 28, 2024 0.4456 0.4539 0.4450 0.4519 236,245 +0.01(+1.44%)
Feb 27, 2024 0.4450 0.4489 0.4450 0.4455 300,218 +0.00(+1.02%)
Feb 26, 2024 0.4490 0.4499 0.4376 0.4410 367,158 -0.01(-2.56%)
Feb 23, 2024 0.4549 0.4623 0.4435 0.4526 216,030 +0.01(+2.21%)
Feb 22, 2024 0.4600 0.4650 0.4421 0.4428 747,777 -0.02(-3.91%)
Feb 21, 2024 0.4626 0.4699 0.4600 0.4608 186,678 -0.00(-0.90%)
Feb 20, 2024 0.4700 0.4802 0.4595 0.4650 465,790 -0.01(-2.52%)
Feb 16, 2024 0.4800 0.4802 0.4705 0.4770 240,249 -0.00(-0.63%)
Feb 15, 2024 0.4557 0.4820 0.4557 0.4800 461,240 +0.03(+6.31%)
Feb 14, 2024 0.4586 0.4590 0.4500 0.4515 405,351 -0.01(-1.55%)
Feb 13, 2024 0.4600 0.4701 0.4530 0.4586 485,647 -0.01(-2.98%)
Feb 12, 2024 0.4798 0.4798 0.4600 0.4727 245,966 +0.01(+2.56%)
Feb 09, 2024 0.4600 0.4629 0.4500 0.4609 435,792 +0.00(+0.99%)
Feb 08, 2024 0.4550 0.4591 0.4514 0.4564 257,813 +0.00(+0.31%)
Feb 07, 2024 0.4630 0.4680 0.4530 0.4550 271,511 -0.01(-2.28%)
Feb 06, 2024 0.4600 0.4699 0.4600 0.4656 149,536 +0.00(+1.02%)
Feb 05, 2024 0.4700 0.4750 0.4625 0.4609 452,811 -0.02(-3.15%)
Feb 02, 2024 0.4706 0.4799 0.4650 0.4759 465,478 -0.00(-0.87%)
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.