Skip to main content

Avino Silver & Gold (NY: ASM )

0.9798 +0.0074 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.9500 0.9999 0.8800 0.9798 1,013,443 +0.01(+0.76%)
Jul 18, 2024 1.050 1.050 0.9534 0.9724 1,704,271 -0.06(-5.59%)
Jul 17, 2024 1.090 1.120 1.020 1.030 1,192,818 -0.09(-8.04%)
Jul 16, 2024 1.080 1.130 1.060 1.120 1,759,050 +0.05(+4.67%)
Jul 15, 2024 1.050 1.075 1.045 1.070 707,370 +0.01(+0.94%)
Jul 12, 2024 1.050 1.070 1.020 1.060 566,465 +0.00(+0.00%)
Jul 11, 2024 1.080 1.090 1.050 1.060 995,405 +0.03(+2.91%)
Jul 10, 2024 0.9900 1.040 0.9851 1.030 847,325 +0.04(+4.40%)
Jul 09, 2024 1.020 1.020 0.9720 0.9866 455,478 -0.01(-1.34%)
Jul 08, 2024 1.020 1.040 0.9801 1.000 607,422 -0.02(-1.96%)
Jul 05, 2024 0.9800 1.050 0.9800 1.020 1,465,284 +0.03(+3.18%)
Jul 03, 2024 0.9000 0.9900 0.9000 0.9886 1,061,002 +0.10(+11.08%)
Jul 02, 2024 0.8910 0.9050 0.8750 0.8900 306,937 -0.00(-0.34%)
Jul 01, 2024 0.9000 0.9087 0.8858 0.8930 225,343 -0.01(-0.78%)
Jun 28, 2024 0.9300 0.9346 0.8838 0.9000 435,063 -0.02(-1.89%)
Jun 27, 2024 0.9200 0.9395 0.9061 0.9173 531,796 -0.00(-0.02%)
Jun 26, 2024 0.9000 0.9175 0.8920 0.9175 477,455 +0.03(+2.97%)
Jun 25, 2024 0.9400 0.9400 0.8811 0.8910 740,438 -0.05(-5.16%)
Jun 24, 2024 0.9800 0.9800 0.9301 0.9395 380,518 -0.02(-2.14%)
Jun 21, 2024 0.9837 0.9931 0.9352 0.9600 674,458 -0.03(-3.33%)
Jun 20, 2024 0.9296 1.020 0.9200 0.9931 1,608,277 +0.10(+11.40%)
Jun 18, 2024 0.8600 0.9000 0.8600 0.8915 461,365 +0.02(+2.47%)
Jun 17, 2024 0.8946 0.9095 0.8600 0.8700 922,604 -0.02(-1.92%)
Jun 14, 2024 0.9050 0.9278 0.8824 0.8870 1,393,998 -0.03(-3.01%)
Jun 13, 2024 0.9100 0.9298 0.8810 0.9145 1,036,111 -0.03(-2.71%)
Jun 12, 2024 0.9703 0.9849 0.9211 0.9400 710,334 +0.00(+0.51%)
Jun 11, 2024 0.9789 0.9789 0.9200 0.9352 989,355 -0.05(-5.53%)
Jun 10, 2024 0.9900 0.9900 0.9515 0.9899 962,654 +0.00(+0.29%)
Jun 07, 2024 1.010 1.020 0.9375 0.9870 1,132,611 -0.06(-6.00%)
Jun 06, 2024 1.030 1.080 1.025 1.050 1,356,797 +0.04(+3.96%)
Jun 05, 2024 0.9400 1.020 0.9010 1.010 1,611,328 +0.07(+7.05%)
Jun 04, 2024 1.000 1.010 0.9394 0.9435 1,775,328 -0.10(-9.28%)
Jun 03, 2024 1.070 1.070 1.030 1.040 815,375 -0.03(-2.80%)
May 31, 2024 1.080 1.080 1.040 1.070 910,502 +0.00(+0.00%)
May 30, 2024 1.080 1.090 1.010 1.070 1,270,322 +0.00(+0.00%)
May 29, 2024 1.080 1.080 1.050 1.070 756,323 +0.00(+0.00%)
May 28, 2024 1.100 1.120 1.040 1.070 2,725,109 +0.00(+0.00%)
May 24, 2024 1.050 1.070 1.020 1.070 1,199,415 +0.04(+3.88%)
May 23, 2024 1.030 1.040 1.000 1.030 1,172,910 +0.02(+1.98%)
May 22, 2024 1.060 1.060 0.9850 1.010 1,551,559 -0.05(-4.72%)
May 21, 2024 1.050 1.100 1.010 1.060 2,321,667 +0.00(+0.00%)
May 20, 2024 1.050 1.100 1.010 1.060 3,542,806 +0.04(+3.92%)
May 17, 2024 0.9101 1.020 0.8950 1.020 4,393,084 +0.12(+13.33%)
May 16, 2024 0.9055 0.9073 0.8602 0.9000 1,231,771 +0.00(+0.00%)
May 15, 2024 0.8800 0.9165 0.8313 0.9000 1,939,648 +0.03(+3.21%)
May 14, 2024 0.8201 0.8780 0.8201 0.8720 1,434,771 +0.05(+6.47%)
May 13, 2024 0.8086 0.8300 0.8001 0.8190 715,431 +0.02(+1.99%)
May 10, 2024 0.8600 0.8640 0.8000 0.8030 1,447,726 -0.04(-4.79%)
May 09, 2024 0.7339 0.8441 0.7339 0.8434 1,785,174 +0.12(+16.86%)
May 08, 2024 0.7300 0.7399 0.7180 0.7217 681,636 -0.01(-1.14%)
May 07, 2024 0.7400 0.7400 0.7210 0.7300 736,469 -0.01(-1.35%)
May 06, 2024 0.7198 0.7500 0.7162 0.7400 743,797 +0.02(+2.81%)
May 03, 2024 0.7000 0.7200 0.6901 0.7198 484,867 +0.02(+2.46%)
May 02, 2024 0.7000 0.7200 0.6806 0.7025 910,297 -0.00(-0.07%)
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.