Skip to main content

Avino Silver & Gold (NY: ASM )

0.5894 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.420 1.450 1.400 1.420 223,289 +0.00(+0.00%)
Jan 30, 2018 1.400 1.470 1.380 1.420 130,953 +0.02(+1.43%)
Jan 29, 2018 1.400 1.475 1.390 1.400 456,522 -0.11(-7.28%)
Jan 26, 2018 1.560 1.599 1.490 1.510 157,806 -0.06(-3.82%)
Jan 25, 2018 1.550 1.610 1.510 1.570 482,341 +0.03(+1.95%)
Jan 24, 2018 1.480 1.540 1.460 1.540 203,915 +0.10(+6.94%)
Jan 23, 2018 1.400 1.460 1.390 1.440 166,094 +0.04(+2.86%)
Jan 22, 2018 1.430 1.450 1.370 1.400 210,701 -0.07(-4.76%)
Jan 19, 2018 1.430 1.490 1.410 1.470 140,083 +0.05(+3.52%)
Jan 18, 2018 1.500 1.510 1.410 1.420 178,660 -0.08(-5.33%)
Jan 17, 2018 1.530 1.540 1.500 1.500 106,793 -0.03(-1.96%)
Jan 16, 2018 1.540 1.540 1.500 1.530 167,436 +0.01(+0.66%)
Jan 12, 2018 1.520 1.520 1.520 0 +0.02(+1.33%)
Jan 11, 2018 1.450 1.500 1.450 1.500 112,628 +0.05(+3.15%)
Jan 10, 2018 1.480 1.442 1.454 74,250 +0.01(+0.82%)
Jan 09, 2018 1.500 1.500 1.420 1.442 165,597 -0.05(-3.19%)
Jan 08, 2018 1.510 1.550 1.470 1.490 154,493 +0.03(+2.05%)
Jan 05, 2018 1.520 1.520 1.460 1.460 193,726 -0.07(-4.58%)
Jan 04, 2018 1.490 1.550 1.480 1.530 199,190 +0.04(+2.48%)
Jan 03, 2018 1.460 1.500 1.430 1.493 232,303 +0.04(+2.97%)
Jan 02, 2018 1.420 1.470 1.400 1.450 355,904 +0.11(+8.21%)
Dec 29, 2017 1.340 1.340 1.340 0 -0.08(-5.63%)
Dec 28, 2017 1.430 1.442 1.420 1.420 96,982 -0.01(-0.70%)
Dec 27, 2017 1.450 1.470 1.410 1.430 144,960 +0.02(+1.42%)
Dec 26, 2017 1.470 1.470 1.410 1.410 164,107 -0.05(-3.42%)
Dec 22, 2017 1.410 1.470 1.370 1.460 215,840 +0.07(+5.10%)
Dec 21, 2017 1.330 1.400 1.315 1.389 118,024 +0.07(+5.24%)
Dec 20, 2017 1.330 1.360 1.320 1.320 133,786 -0.02(-1.49%)
Dec 19, 2017 1.300 1.340 1.290 1.340 124,265 +0.04(+3.08%)
Dec 18, 2017 1.350 1.350 1.280 1.300 212,389 -0.02(-1.51%)
Dec 15, 2017 1.330 1.330 1.300 1.320 112,149 -0.00(-0.01%)
Dec 14, 2017 1.320 1.330 1.290 1.320 118,975 +0.03(+2.40%)
Dec 13, 2017 1.190 1.330 1.190 1.289 279,615 +0.08(+6.53%)
Dec 12, 2017 1.190 1.220 1.180 1.210 210,052 +0.01(+0.84%)
Dec 11, 2017 1.170 1.200 1.150 1.200 193,651 +0.04(+3.44%)
Dec 08, 2017 1.150 1.174 1.140 1.160 99,081 +0.01(+0.87%)
Dec 07, 2017 1.170 1.200 1.140 1.150 204,380 -0.04(-3.35%)
Dec 06, 2017 1.170 1.241 1.160 1.190 182,755 +0.02(+1.70%)
Dec 05, 2017 1.240 1.246 1.160 1.170 322,141 -0.07(-5.65%)
Dec 04, 2017 1.270 1.273 1.220 1.240 87,170 +0.00(+0.00%)
Dec 01, 2017 1.250 1.280 1.240 1.240 76,605 -0.01(-1.20%)
Nov 30, 2017 1.260 1.310 1.250 1.255 158,850 +0.00(+0.40%)
Nov 29, 2017 1.260 1.300 1.250 1.250 123,850 -0.06(-4.58%)
Nov 28, 2017 1.280 1.350 1.270 1.310 113,637 +0.02(+1.55%)
Nov 27, 2017 1.290 1.350 1.290 1.290 208,680 +0.01(+0.78%)
Nov 24, 2017 1.330 1.340 1.280 1.280 93,851 -0.07(-5.19%)
Nov 22, 2017 1.350 1.350 1.340 1.350 43,553 +0.02(+1.50%)
Nov 21, 2017 1.340 1.360 1.330 1.330 182,903 +0.00(+0.00%)
Nov 20, 2017 1.340 1.367 1.300 1.330 134,509 +0.00(+0.00%)
Nov 17, 2017 1.300 1.360 1.290 1.330 157,737 +0.03(+2.31%)
Nov 16, 2017 1.280 1.320 1.280 1.300 114,497 +0.00(+0.00%)
Nov 15, 2017 1.310 1.320 1.280 1.300 120,001 +0.01(+0.58%)
Nov 14, 2017 1.230 1.300 1.204 1.292 184,184 +0.06(+5.08%)
Nov 13, 2017 1.250 1.270 1.230 1.230 115,950 -0.04(-3.15%)
Nov 10, 2017 1.280 1.305 1.260 1.270 125,375 +0.01(+0.79%)
Nov 09, 2017 1.240 1.307 1.240 1.260 193,485 -0.02(-1.56%)
Nov 08, 2017 1.300 1.350 1.250 1.280 193,983 -0.02(-1.54%)
Nov 07, 2017 1.310 1.310 1.280 1.300 111,860 -0.02(-1.52%)
Nov 06, 2017 1.280 1.330 1.260 1.320 250,752 +0.06(+4.76%)
Nov 03, 2017 1.300 1.310 1.220 1.260 226,868 -0.05(-3.82%)
Nov 02, 2017 1.330 1.350 1.300 1.310 111,841 -0.03(-2.24%)
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.