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

Avino Silver & Gold (NY: ASM )

0.7740 +0.0197 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 1.780 1.860 1.770 1.784 7,547 +0.01(+0.77%)
Jan 30, 2012 1.800 1.850 1.750 1.770 18,630 -0.04(-2.21%)
Jan 27, 2012 1.870 1.870 1.810 1.810 13,500 -0.05(-2.69%)
Jan 26, 2012 1.860 1.920 1.840 1.860 33,538 +0.01(+0.54%)
Jan 25, 2012 1.750 1.850 1.710 1.850 29,980 +0.10(+5.71%)
Jan 24, 2012 1.810 1.810 1.750 1.750 7,800 -0.06(-3.31%)
Jan 23, 2012 1.780 1.810 1.730 1.810 26,740 +0.05(+2.84%)
Jan 20, 2012 1.770 1.790 1.710 1.760 7,900 -0.02(-1.13%)
Jan 19, 2012 1.740 1.840 1.700 1.780 55,131 +0.09(+5.33%)
Jan 18, 2012 1.750 1.750 1.690 1.690 15,411 -0.02(-1.16%)
Jan 17, 2012 1.800 1.800 1.660 1.710 20,310 -0.11(-6.04%)
Jan 13, 2012 1.740 1.820 1.630 1.820 15,660 +0.06(+3.59%)
Jan 12, 2012 1.720 1.757 1.710 1.757 5,400 +0.05(+2.75%)
Jan 11, 2012 1.810 1.810 1.690 1.710 18,759 -0.08(-4.42%)
Jan 10, 2012 1.750 1.800 1.700 1.789 30,600 +0.09(+5.24%)
Jan 09, 2012 1.650 1.727 1.630 1.700 16,700 +0.06(+3.66%)
Jan 06, 2012 1.640 1.650 1.580 1.640 19,100 +0.00(+0.00%)
Jan 05, 2012 1.650 1.650 1.590 1.640 10,697 -0.01(-0.61%)
Jan 04, 2012 1.640 1.660 1.620 1.650 13,370 +0.23(+16.21%)
Dec 30, 2011 1.410 1.460 1.400 1.420 14,200 +0.03(+2.15%)
Dec 29, 2011 1.400 1.430 1.350 1.390 29,100 -0.02(-1.42%)
Dec 28, 2011 1.440 1.440 1.370 1.410 9,760 -0.01(-0.70%)
Dec 27, 2011 1.550 1.550 1.420 1.420 15,100 -0.08(-5.33%)
Dec 23, 2011 1.480 1.520 1.430 1.500 12,100 +0.06(+4.17%)
Dec 21, 2011 1.480 1.480 1.400 1.440 101,466 -0.02(-1.37%)
Dec 20, 2011 1.550 1.550 1.431 1.460 30,950 -0.06(-4.17%)
Dec 19, 2011 1.550 1.570 1.500 1.524 15,180 +0.03(+2.25%)
Dec 16, 2011 1.590 1.660 1.300 1.490 107,521 -0.07(-4.49%)
Dec 15, 2011 1.590 1.590 1.550 1.560 7,600 -0.04(-2.50%)
Dec 14, 2011 1.680 1.680 1.550 1.600 60,084 -0.10(-5.88%)
Dec 13, 2011 1.840 1.841 1.680 1.700 44,639 -0.11(-5.95%)
Dec 12, 2011 1.840 1.840 1.760 1.808 15,300 -0.03(-1.77%)
Dec 09, 2011 1.850 1.920 1.750 1.840 32,000 -0.01(-0.54%)
Dec 08, 2011 1.850 1.853 1.780 1.850 4,800 -0.05(-2.63%)
Dec 07, 2011 1.950 1.950 1.900 1.900 10,800 -0.01(-0.52%)
Dec 06, 2011 1.910 1.950 1.810 1.910 3,900 +0.06(+3.24%)
Dec 05, 2011 1.830 1.978 1.780 1.850 12,432 -0.08(-4.15%)
Dec 02, 2011 1.880 1.930 1.880 1.930 10,443 -0.03(-1.53%)
Dec 01, 2011 2.020 2.040 1.750 1.960 41,250 -0.06(-2.97%)
Nov 30, 2011 1.880 2.020 1.780 2.020 30,715 +0.26(+14.77%)
Nov 29, 2011 1.750 1.830 1.750 1.760 2,362 -0.02(-1.12%)
Nov 28, 2011 1.790 1.860 1.750 1.780 19,619 +0.05(+2.89%)
Nov 25, 2011 1.820 1.820 1.700 1.730 10,215 -0.07(-3.89%)
Nov 23, 2011 1.820 1.820 1.750 1.800 4,377 -0.05(-2.70%)
Nov 22, 2011 1.740 1.910 1.721 1.850 75,138 +0.15(+8.82%)
Nov 21, 2011 1.630 1.740 1.603 1.700 76,170 -0.03(-1.73%)
Nov 18, 2011 1.780 1.800 1.730 1.730 27,124 -0.04(-2.26%)
Nov 17, 2011 1.950 1.950 1.760 1.770 12,303 -0.18(-9.23%)
Nov 16, 2011 1.915 1.960 1.900 1.950 5,400 +0.03(+1.56%)
Nov 15, 2011 1.950 1.990 1.900 1.920 19,200 -0.02(-1.03%)
Nov 14, 2011 2.060 2.110 1.900 1.940 20,580 -0.15(-7.18%)
Nov 11, 2011 1.920 2.300 1.910 2.090 45,557 +0.18(+9.42%)
Nov 10, 2011 2.000 2.000 1.860 1.910 19,418 -0.05(-2.55%)
Nov 09, 2011 2.130 2.130 1.960 1.960 45,035 -0.18(-8.41%)
Nov 08, 2011 2.050 2.170 2.010 2.140 70,868 +0.13(+6.47%)
Nov 07, 2011 1.960 2.060 1.960 2.010 46,985 +0.01(+0.50%)
Nov 04, 2011 2.030 2.030 1.870 2.000 16,208 -0.04(-1.96%)
Nov 03, 2011 2.040 2.100 2.030 2.040 30,900 +0.01(+0.49%)
Nov 02, 2011 1.960 2.110 1.960 2.030 13,250 +0.01(+0.50%)
Nov 01, 2011 2.100 2.100 1.960 2.020 25,940 -0.08(-3.81%)
Oct 31, 2011 2.050 2.200 2.030 2.100 12,246 +0.02(+0.96%)
Oct 28, 2011 1.920 2.139 1.920 2.080 17,390 -0.08(-3.70%)
Oct 27, 2011 1.990 2.230 1.990 2.160 80,330 +0.26(+13.68%)
Oct 26, 2011 1.840 1.950 1.830 1.900 25,720 +0.10(+5.56%)
Oct 25, 2011 1.820 1.920 1.710 1.800 24,955 -0.08(-4.26%)
Oct 24, 2011 1.950 1.980 1.790 1.880 42,905 -0.02(-1.19%)
Oct 21, 2011 1.830 1.950 1.830 1.903 12,610 +0.08(+4.54%)
Oct 20, 2011 1.800 2.000 1.650 1.820 36,801 -0.18(-9.00%)
Oct 19, 2011 1.940 2.060 1.940 2.000 45,854 +0.03(+1.52%)
Oct 18, 2011 1.960 2.020 1.850 1.970 36,131 +0.01(+0.52%)
Oct 17, 2011 1.900 1.967 1.900 1.960 7,550 +0.06(+3.15%)
Oct 14, 2011 1.850 1.900 1.850 1.900 5,150 +0.04(+2.15%)
Oct 13, 2011 1.950 1.950 1.860 1.860 31,170 -0.09(-4.62%)
Oct 12, 2011 1.950 2.006 1.920 1.950 35,800 +0.07(+3.72%)
Oct 11, 2011 1.740 1.880 1.740 1.880 34,979 +0.10(+5.62%)
Oct 10, 2011 1.760 1.850 1.700 1.780 13,542 -0.02(-1.11%)
Oct 07, 2011 2.050 2.050 1.770 1.800 69,828 -0.10(-5.26%)
Oct 06, 2011 1.810 1.900 1.710 1.900 13,000 +0.19(+11.14%)
Oct 05, 2011 1.550 1.720 1.550 1.710 44,700 +0.14(+8.89%)
Oct 04, 2011 1.700 1.830 1.550 1.570 62,584 -0.08(-4.85%)
Oct 03, 2011 1.760 1.790 1.570 1.650 51,854 -0.14(-7.82%)
Sep 30, 2011 1.880 1.888 1.790 1.790 27,177 -0.05(-2.72%)
Sep 29, 2011 1.900 1.930 1.800 1.840 24,666 -0.03(-1.60%)
Sep 28, 2011 2.100 2.100 1.769 1.870 57,780 -0.14(-6.97%)
Sep 27, 2011 1.760 2.110 1.760 2.010 147,245 +0.40(+24.84%)
Sep 26, 2011 1.870 1.870 1.570 1.610 195,095 -0.37(-18.69%)
Sep 23, 2011 2.150 2.150 1.800 1.980 149,808 -0.21(-9.59%)
Sep 22, 2011 2.300 2.400 2.020 2.190 105,150 -0.41(-15.77%)
Sep 21, 2011 2.035 2.600 2.035 2.600 41,497 +0.05(+1.96%)
Sep 20, 2011 2.550 2.590 2.470 2.550 38,021 -0.05(-1.92%)
Sep 19, 2011 2.700 2.700 2.554 2.600 62,397 -0.18(-6.47%)
Sep 16, 2011 2.810 2.810 2.690 2.780 29,900 +0.00(+0.00%)
Sep 15, 2011 2.750 2.870 2.650 2.780 69,075 -0.01(-0.36%)
Sep 14, 2011 2.800 2.860 2.650 2.790 46,170 +0.02(+0.72%)
Sep 13, 2011 2.800 2.910 2.740 2.770 33,143 +0.02(+0.73%)
Sep 12, 2011 2.850 2.850 2.700 2.750 28,723 -0.12(-4.18%)
Sep 09, 2011 3.010 3.010 2.840 2.870 45,797 -0.06(-2.05%)
Sep 08, 2011 2.800 2.950 2.790 2.930 74,848 +0.13(+4.64%)
Sep 07, 2011 2.700 2.870 2.610 2.800 48,150 -0.11(-3.78%)
Sep 06, 2011 2.800 2.930 2.770 2.910 56,355 -0.03(-1.02%)
Sep 02, 2011 2.900 2.950 2.840 2.940 146,651 +0.10(+3.52%)
Sep 01, 2011 2.990 2.990 2.810 2.840 41,835 -0.01(-0.35%)
Aug 31, 2011 2.830 3.000 2.580 2.850 33,456 +0.00(+0.00%)
Aug 30, 2011 2.650 2.850 2.600 2.850 65,864 +0.25(+9.62%)
Aug 29, 2011 2.610 2.610 2.470 2.600 88,028 +0.08(+3.17%)
Aug 26, 2011 2.520 2.750 2.440 2.520 173,998 -0.27(-9.68%)
Aug 25, 2011 2.740 2.809 2.630 2.790 34,100 +0.16(+6.08%)
Aug 24, 2011 2.790 2.839 2.570 2.630 27,212 -0.18(-6.41%)
Aug 23, 2011 2.930 2.940 2.800 2.810 29,360 -0.11(-3.77%)
Aug 22, 2011 2.750 2.920 2.740 2.920 104,249 +0.27(+10.19%)
Aug 19, 2011 3.000 3.000 2.470 2.650 65,920 +0.08(+3.11%)
Aug 18, 2011 2.450 2.590 2.160 2.570 79,699 +0.13(+5.33%)
Aug 17, 2011 2.500 2.581 2.440 2.440 12,680 -0.11(-4.28%)
Aug 16, 2011 2.550 2.580 2.549 2.549 7,005 +0.06(+2.29%)
Aug 15, 2011 2.540 2.540 2.484 2.492 6,500 +0.03(+1.30%)
Aug 12, 2011 2.390 2.520 2.339 2.460 21,931 +0.06(+2.50%)
Aug 11, 2011 2.490 2.550 2.290 2.400 22,705 +0.01(+0.42%)
Aug 10, 2011 2.380 2.630 2.320 2.390 27,700 +0.05(+2.14%)
Aug 09, 2011 2.330 2.340 2.040 2.340 54,760 +0.15(+6.85%)
Aug 08, 2011 2.650 2.650 2.180 2.190 62,100 -0.10(-4.37%)
Aug 05, 2011 2.310 2.400 2.250 2.290 59,523 -0.01(-0.43%)
Aug 04, 2011 2.700 2.710 2.300 2.300 42,145 -0.40(-14.81%)
Aug 03, 2011 2.700 2.800 2.660 2.700 37,785 -0.02(-0.74%)
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.