Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Avino Silver & Gold (NY: ASM ) 0.8900 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Jul 2, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.