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

Avino Silver & Gold (NY: ASM )

1.060 +0.110 (+11.58%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 0.9300 1.060 0.9300 1.060 6,165,201 +0.11(+11.91%)
Aug 15, 2024 0.9200 0.9472 0.8843 0.9472 926,866 +0.05(+5.61%)
Aug 14, 2024 0.9200 0.9348 0.8801 0.8969 575,808 -0.02(-2.51%)
Aug 13, 2024 0.9107 0.9200 0.8850 0.9200 876,045 +0.03(+3.08%)
Aug 12, 2024 0.8637 0.9020 0.8510 0.8925 833,382 +0.04(+4.75%)
Aug 09, 2024 0.8978 0.8978 0.8508 0.8520 583,323 -0.03(-3.18%)
Aug 08, 2024 0.8500 0.8990 0.8326 0.8800 1,231,263 +0.03(+4.01%)
Aug 07, 2024 0.9000 0.9101 0.8367 0.8461 850,866 -0.05(-5.21%)
Aug 06, 2024 0.8600 0.9274 0.8500 0.8926 882,563 +0.03(+2.89%)
Aug 05, 2024 0.8400 0.9119 0.8300 0.8675 1,606,183 -0.06(-6.72%)
Aug 02, 2024 1.020 1.020 0.9200 0.9300 1,878,621 -0.09(-8.82%)
Aug 01, 2024 1.080 1.080 0.9746 1.020 1,388,854 -0.06(-5.56%)
Jul 31, 2024 1.040 1.090 1.030 1.080 675,784 +0.05(+4.85%)
Jul 30, 2024 1.060 1.060 1.020 1.030 390,068 -0.01(-0.96%)
Jul 29, 2024 1.050 1.060 1.000 1.040 840,040 +0.01(+0.97%)
Jul 26, 2024 1.040 1.040 1.001 1.030 602,467 +0.02(+1.98%)
Jul 25, 2024 1.000 1.020 0.9502 1.010 1,515,591 -0.03(-2.88%)
Jul 24, 2024 1.040 1.120 1.020 1.040 1,243,980 +0.01(+0.97%)
Jul 23, 2024 1.050 1.050 1.020 1.030 312,742 -0.02(-1.90%)
Jul 22, 2024 0.9700 1.070 0.9600 1.050 774,929 +0.07(+7.16%)
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%)
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.