Skip to main content

Avino Silver & Gold (NY: ASM )

0.4526 +0.0098 (+2.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.4600 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%)
Feb 01, 2024 0.4848 0.4853 0.4751 0.4801 561,492 +0.01(+1.07%)
Jan 31, 2024 0.4900 0.4949 0.4630 0.4750 594,252 -0.02(-3.55%)
Jan 30, 2024 0.4800 0.4925 0.4715 0.4925 508,517 +0.00(+0.78%)
Jan 29, 2024 0.4900 0.4944 0.4800 0.4887 658,273 +0.01(+2.00%)
Jan 26, 2024 0.4845 0.4845 0.4700 0.4791 288,233 -0.00(-0.10%)
Jan 25, 2024 0.4831 0.4831 0.4630 0.4796 478,080 -0.00(-0.02%)
Jan 24, 2024 0.4800 0.4899 0.4630 0.4797 672,035 +0.01(+2.04%)
Jan 23, 2024 0.4700 0.4740 0.4535 0.4701 339,063 +0.01(+1.67%)
Jan 22, 2024 0.4663 0.4713 0.4510 0.4624 241,007 +0.00(+0.52%)
Jan 19, 2024 0.4600 0.4615 0.4500 0.4600 230,980 +0.00(+0.39%)
Jan 18, 2024 0.4600 0.4662 0.4520 0.4582 319,079 -0.00(-0.22%)
Jan 17, 2024 0.4614 0.4634 0.4554 0.4592 324,722 -0.01(-1.40%)
Jan 16, 2024 0.4800 0.4904 0.4612 0.4657 407,016 -0.01(-2.37%)
Jan 12, 2024 0.4723 0.4890 0.4700 0.4770 396,621 +0.01(+2.14%)
Jan 11, 2024 0.4700 0.4730 0.4600 0.4670 444,749 -0.00(-0.64%)
Jan 10, 2024 0.4717 0.4770 0.4630 0.4700 259,905 -0.00(-0.63%)
Jan 09, 2024 0.4960 0.4990 0.4700 0.4730 592,747 -0.02(-3.45%)
Jan 08, 2024 0.4849 0.4899 0.4700 0.4899 454,020 +0.00(+0.97%)
Jan 05, 2024 0.4973 0.5070 0.4801 0.4852 568,829 -0.01(-1.66%)
Jan 04, 2024 0.4972 0.5048 0.4911 0.4934 482,382 -0.01(-1.08%)
Jan 03, 2024 0.5110 0.5149 0.4950 0.4988 644,771 -0.02(-3.52%)
Jan 02, 2024 0.5200 0.5303 0.5111 0.5170 824,042 -0.01(-1.34%)
Dec 29, 2023 0.5200 0.5300 0.5200 0.5240 723,103 -0.01(-0.95%)
Dec 28, 2023 0.5280 0.5390 0.5200 0.5290 744,553 -0.00(-0.38%)
Dec 27, 2023 0.5200 0.5380 0.5180 0.5310 944,584 +0.02(+3.47%)
Dec 26, 2023 0.5200 0.5240 0.5103 0.5132 489,988 +0.01(+1.60%)
Dec 22, 2023 0.5050 0.5271 0.5050 0.5051 1,132,278 +0.01(+2.33%)
Dec 21, 2023 0.5010 0.5139 0.4876 0.4936 846,160 -0.01(-1.28%)
Dec 20, 2023 0.5000 0.5099 0.4903 0.5000 509,005 +0.00(+0.00%)
Dec 19, 2023 0.5100 0.5180 0.4983 0.5000 985,947 +0.00(+0.44%)
Dec 18, 2023 0.5034 0.5100 0.4902 0.4978 482,301 -0.01(-1.11%)
Dec 15, 2023 0.5000 0.5119 0.4975 0.5034 572,773 +0.00(+0.68%)
Dec 14, 2023 0.5395 0.5438 0.4962 0.5000 1,824,765 -0.01(-1.96%)
Dec 13, 2023 0.4750 0.5464 0.4700 0.5100 1,159,759 +0.04(+7.37%)
Dec 12, 2023 0.5177 0.5177 0.4748 0.4750 545,957 -0.03(-5.00%)
Dec 11, 2023 0.5087 0.5121 0.4950 0.5000 383,646 +0.00(+0.00%)
Dec 08, 2023 0.5069 0.5184 0.4900 0.5000 1,397,046 -0.01(-2.34%)
Dec 07, 2023 0.5300 0.5326 0.5075 0.5120 381,804 -0.02(-3.03%)
Dec 06, 2023 0.5200 0.5400 0.5150 0.5280 408,116 +0.01(+1.95%)
Dec 05, 2023 0.5326 0.5499 0.5000 0.5179 771,286 -0.02(-4.09%)
Dec 04, 2023 0.5590 0.5700 0.5350 0.5400 696,748 -0.02(-4.09%)
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.