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

Avino Silver & Gold (NY: ASM )

0.7221 -0.0479 (-6.22%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 30, 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 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%)
Mar 01, 2023 0.7100 0.7200 0.6900 0.7100 294,698 +0.02(+2.16%)
Feb 28, 2023 0.6800 0.7000 0.6764 0.6950 410,676 +0.02(+2.51%)
Feb 27, 2023 0.6838 0.7000 0.6760 0.6780 131,888 -0.00(-0.29%)
Feb 24, 2023 0.6800 0.6870 0.6700 0.6800 193,639 +0.00(+0.00%)
Feb 23, 2023 0.6997 0.7058 0.6701 0.6800 241,646 -0.00(-0.01%)
Feb 22, 2023 0.7000 0.7117 0.6800 0.6801 322,972 -0.02(-3.53%)
Feb 21, 2023 0.7297 0.7297 0.6950 0.7050 331,180 -0.03(-3.42%)
Feb 17, 2023 0.7250 0.7557 0.7150 0.7300 435,378 +0.00(+0.50%)
Feb 16, 2023 0.6809 0.7300 0.6800 0.7264 651,336 +0.05(+7.61%)
Feb 15, 2023 0.7300 0.7300 0.6661 0.6750 1,058,015 -0.07(-9.34%)
Feb 14, 2023 0.7300 0.7557 0.7255 0.7445 173,366 +0.01(+1.15%)
Feb 13, 2023 0.7400 0.7499 0.7300 0.7360 236,763 -0.01(-1.21%)
Feb 10, 2023 0.7500 0.7585 0.7400 0.7450 340,370 -0.01(-0.67%)
Feb 09, 2023 0.7600 0.7720 0.7500 0.7500 288,835 -0.01(-0.98%)
Feb 08, 2023 0.7662 0.7699 0.7525 0.7574 237,233 -0.01(-0.73%)
Feb 07, 2023 0.7700 0.7770 0.7600 0.7630 382,976 -0.00(-0.52%)
Feb 06, 2023 0.7700 0.7698 0.7500 0.7670 354,122 -0.00(-0.13%)
Feb 03, 2023 0.7700 0.7848 0.7510 0.7680 583,141 -0.02(-2.74%)
Feb 02, 2023 0.8053 0.8060 0.7761 0.7896 473,698 +0.00(+0.01%)
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.