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

Avino Silver & Gold (NY: ASM )

1.190 -0.050 (-4.03%)
Official Closing Price Updated: 8:00 PM EST, Nov 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, 2019 0.7700 0.7700 0.7050 0.7160 655,632 -0.05(-6.66%)
Jul 30, 2019 0.7150 0.7775 0.7149 0.7671 553,907 +0.06(+8.04%)
Jul 29, 2019 0.7700 0.7800 0.7000 0.7100 791,982 -0.06(-7.78%)
Jul 26, 2019 0.8000 0.8000 0.7450 0.7699 623,600 -0.01(-1.35%)
Jul 25, 2019 0.7400 0.8020 0.7292 0.7804 1,390,181 -0.02(-2.71%)
Jul 24, 2019 0.7100 0.8098 0.7010 0.8021 1,179,521 +0.11(+16.23%)
Jul 23, 2019 0.7000 0.7100 0.6700 0.6901 645,152 -0.00(-0.49%)
Jul 22, 2019 0.7000 0.7100 0.6669 0.6935 758,377 +0.01(+1.75%)
Jul 19, 2019 0.7400 0.7400 0.6000 0.6816 1,764,800 -0.03(-4.00%)
Jul 18, 2019 0.6600 0.7300 0.6400 0.7100 1,730,376 +0.08(+12.70%)
Jul 17, 2019 0.6050 0.6398 0.5700 0.6300 1,067,260 +0.04(+7.38%)
Jul 16, 2019 0.5550 0.5978 0.5400 0.5867 514,986 +0.05(+9.89%)
Jul 15, 2019 0.5531 0.5534 0.5250 0.5339 305,625 +0.01(+1.35%)
Jul 12, 2019 0.5450 0.5599 0.5105 0.5268 394,600 -0.02(-3.32%)
Jul 11, 2019 0.5600 0.5698 0.5300 0.5449 289,065 -0.01(-1.82%)
Jul 10, 2019 0.5820 0.5889 0.5500 0.5550 439,519 -0.01(-1.98%)
Jul 09, 2019 0.5700 0.5700 0.5500 0.5662 211,742 +0.00(+0.19%)
Jul 08, 2019 0.6072 0.6072 0.5628 0.5651 242,034 -0.01(-2.28%)
Jul 05, 2019 0.5950 0.5980 0.5710 0.5783 352,800 -0.01(-1.13%)
Jul 03, 2019 0.5700 0.5950 0.5601 0.5849 427,300 +0.03(+5.41%)
Jul 02, 2019 0.5800 0.5800 0.5529 0.5549 290,687 +0.00(+0.00%)
Jul 01, 2019 0.5500 0.5800 0.5400 0.5549 456,891 +0.00(+0.71%)
Jun 28, 2019 0.5700 0.5799 0.5300 0.5510 480,300 -0.02(-2.75%)
Jun 27, 2019 0.5700 0.5700 0.5409 0.5666 204,296 -0.00(-0.60%)
Jun 26, 2019 0.5700 0.5800 0.5521 0.5700 291,353 +0.00(+0.19%)
Jun 25, 2019 0.5800 0.5889 0.5500 0.5689 494,157 +0.01(+1.59%)
Jun 24, 2019 0.5400 0.5800 0.5140 0.5600 510,992 +0.04(+7.69%)
Jun 21, 2019 0.5000 0.5300 0.5000 0.5200 191,900 +0.01(+1.96%)
Jun 20, 2019 0.5000 0.5193 0.4770 0.5100 463,978 +0.04(+7.59%)
Jun 19, 2019 0.4800 0.4800 0.4400 0.4740 307,074 -0.01(-1.27%)
Jun 18, 2019 0.5000 0.5100 0.4800 0.4801 219,105 -0.00(-1.03%)
Jun 17, 2019 0.4870 0.5100 0.4800 0.4851 168,623 -0.00(-0.39%)
Jun 14, 2019 0.4967 0.5092 0.4800 0.4870 180,100 +0.01(+1.46%)
Jun 13, 2019 0.4899 0.5049 0.4800 0.4800 83,667 -0.02(-4.61%)
Jun 12, 2019 0.5000 0.5050 0.4945 0.5032 127,949 +0.00(+0.60%)
Jun 11, 2019 0.4750 0.5080 0.4700 0.5002 181,312 +0.02(+4.21%)
Jun 10, 2019 0.5000 0.5050 0.4789 0.4800 371,027 -0.03(-5.94%)
Jun 07, 2019 0.5200 0.5295 0.5020 0.5103 179,900 +0.01(+2.06%)
Jun 06, 2019 0.5000 0.5400 0.4900 0.5000 273,807 +0.01(+2.04%)
Jun 05, 2019 0.4900 0.5400 0.4900 0.4900 231,473 +0.00(+0.10%)
Jun 04, 2019 0.4800 0.5100 0.4600 0.4895 207,928 -0.01(-1.09%)
Jun 03, 2019 0.4450 0.4990 0.4450 0.4949 445,933 +0.05(+12.48%)
May 31, 2019 0.4200 0.4450 0.4051 0.4400 279,000 +0.03(+6.80%)
May 30, 2019 0.4200 0.4200 0.3900 0.4120 150,698 -0.01(-2.11%)
May 29, 2019 0.4378 0.4378 0.4060 0.4209 81,938 -0.00(-0.96%)
May 28, 2019 0.4300 0.4390 0.4100 0.4250 124,954 +0.01(+1.19%)
May 24, 2019 0.4200 0.4500 0.4200 0.4200 100,800 -0.01(-2.33%)
May 23, 2019 0.4400 0.4500 0.4300 0.4300 139,728 +0.00(+0.49%)
May 22, 2019 0.4070 0.4358 0.4056 0.4279 135,406 +0.01(+2.08%)
May 21, 2019 0.4000 0.4324 0.4000 0.4192 234,179 +0.01(+2.22%)
May 20, 2019 0.4100 0.4200 0.3910 0.4101 209,868 -0.02(-4.54%)
May 17, 2019 0.4642 0.4647 0.4200 0.4296 406,100 -0.05(-9.75%)
May 16, 2019 0.4800 0.4855 0.4506 0.4760 74,969 +0.01(+1.30%)
May 15, 2019 0.4788 0.4880 0.4565 0.4699 58,491 -0.01(-2.10%)
May 14, 2019 0.4900 0.4850 0.4450 0.4800 130,783 +0.02(+4.35%)
May 13, 2019 0.4700 0.4700 0.4230 0.4600 509,630 -0.00(-0.04%)
May 10, 2019 0.4610 0.4990 0.4600 0.4602 160,200 +0.00(+0.04%)
May 09, 2019 0.4935 0.5000 0.4520 0.4600 576,764 -0.05(-10.21%)
May 08, 2019 0.5100 0.5399 0.5026 0.5123 169,297 +0.00(+0.22%)
May 07, 2019 0.5272 0.5449 0.5095 0.5112 169,032 -0.01(-1.92%)
May 06, 2019 0.5200 0.5400 0.5150 0.5212 219,827 +0.00(+0.23%)
May 03, 2019 0.5200 0.5300 0.5100 0.5200 231,400 +0.01(+0.97%)
May 02, 2019 0.5250 0.5400 0.5025 0.5150 148,767 -0.01(-2.63%)
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.