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 (%)
Nov 29, 2013 1.120 1.139 1.110 1.139 5,000 +0.01(+0.80%)
Nov 27, 2013 1.080 1.130 1.058 1.130 53,674 +0.09(+8.65%)
Nov 26, 2013 1.160 1.160 1.010 1.040 112,780 -0.11(-9.56%)
Nov 25, 2013 1.160 1.160 1.130 1.150 10,000 -0.01(-0.87%)
Nov 22, 2013 1.100 1.160 1.100 1.160 12,200 +0.02(+1.75%)
Nov 21, 2013 1.130 1.170 1.100 1.140 17,470 +0.01(+0.88%)
Nov 20, 2013 1.170 1.190 1.130 1.130 16,050 -0.03(-2.59%)
Nov 19, 2013 1.165 1.200 1.100 1.160 75,130 +0.00(+0.00%)
Nov 18, 2013 1.240 1.240 1.160 1.160 53,149 -0.07(-5.69%)
Nov 15, 2013 1.240 1.240 1.200 1.230 17,190 -0.01(-0.81%)
Nov 14, 2013 1.290 1.290 1.210 1.240 46,640 -0.01(-0.80%)
Nov 13, 2013 1.240 1.250 1.200 1.250 24,553 +0.02(+1.63%)
Nov 12, 2013 1.290 1.290 1.190 1.230 29,449 +0.02(+1.65%)
Nov 11, 2013 1.340 1.340 1.151 1.210 45,418 -0.13(-9.70%)
Nov 08, 2013 1.110 1.450 1.100 1.340 106,180 +0.18(+15.52%)
Nov 07, 2013 1.270 1.270 1.150 1.160 24,699 -0.09(-7.20%)
Nov 06, 2013 1.290 1.300 1.180 1.250 56,819 +0.00(+0.00%)
Nov 05, 2013 1.230 1.250 1.130 1.250 67,167 +0.08(+6.84%)
Nov 04, 2013 1.270 1.270 1.120 1.170 51,798 -0.03(-2.50%)
Nov 01, 2013 1.140 1.200 1.110 1.200 41,595 +0.07(+6.19%)
Oct 31, 2013 1.170 1.190 1.120 1.130 17,412 -0.11(-8.87%)
Oct 30, 2013 1.240 1.270 1.160 1.240 52,521 +0.04(+3.34%)
Oct 29, 2013 1.230 1.230 1.150 1.200 26,259 -0.03(-2.45%)
Oct 28, 2013 1.260 1.270 1.200 1.230 32,434 -0.02(-1.60%)
Oct 25, 2013 1.210 1.270 1.130 1.250 20,121 +0.02(+1.63%)
Oct 24, 2013 1.150 1.239 1.110 1.230 63,371 +0.10(+8.85%)
Oct 23, 2013 1.180 1.190 1.100 1.130 41,805 -0.05(-4.24%)
Oct 22, 2013 1.180 1.210 1.100 1.180 89,012 +0.04(+3.51%)
Oct 21, 2013 1.190 1.210 1.120 1.140 78,662 +0.04(+3.64%)
Oct 18, 2013 1.060 1.117 1.060 1.100 7,922 +0.04(+3.77%)
Oct 17, 2013 1.000 1.169 0.9800 1.060 131,152 +0.04(+3.92%)
Oct 16, 2013 1.050 1.110 1.000 1.020 23,700 -0.03(-2.86%)
Oct 15, 2013 1.000 1.090 1.000 1.050 60,834 +0.05(+5.00%)
Oct 14, 2013 1.010 1.040 0.8500 1.000 31,452 -0.05(-4.76%)
Oct 11, 2013 1.040 1.080 1.010 1.050 62,328 -0.01(-0.94%)
Oct 10, 2013 1.089 1.089 1.040 1.060 50,481 -0.02(-1.85%)
Oct 09, 2013 1.129 1.129 1.050 1.080 17,518 -0.01(-1.21%)
Oct 08, 2013 1.120 1.170 1.083 1.093 26,886 -0.03(-2.39%)
Oct 07, 2013 1.110 1.140 1.110 1.120 34,719 +0.01(+0.90%)
Oct 04, 2013 1.120 1.170 1.110 1.110 18,076 -0.04(-3.48%)
Oct 03, 2013 1.170 1.170 1.110 1.150 17,082 +0.01(+0.88%)
Oct 02, 2013 1.100 1.180 1.100 1.140 92,165 +0.04(+3.64%)
Oct 01, 2013 1.180 1.200 1.080 1.100 162,823 -0.10(-8.33%)
Sep 30, 2013 1.200 1.250 1.180 1.200 26,344 +0.02(+1.69%)
Sep 27, 2013 1.190 1.270 1.171 1.180 29,582 -0.01(-0.84%)
Sep 26, 2013 1.240 1.290 1.180 1.190 49,570 -0.04(-3.25%)
Sep 25, 2013 1.310 1.310 1.210 1.230 30,308 -0.03(-2.38%)
Sep 24, 2013 1.360 1.360 1.210 1.260 181,559 -0.11(-8.03%)
Sep 23, 2013 1.370 1.420 1.360 1.370 16,935 -0.01(-0.72%)
Sep 20, 2013 1.500 1.500 1.380 1.380 29,322 -0.14(-9.21%)
Sep 19, 2013 1.600 1.600 1.500 1.520 63,111 -0.04(-2.56%)
Sep 18, 2013 1.340 1.600 1.339 1.560 107,282 +0.17(+12.23%)
Sep 17, 2013 1.390 1.420 1.340 1.390 19,672 +0.03(+2.20%)
Sep 16, 2013 1.360 1.379 1.360 1.360 7,471 +0.00(+0.01%)
Sep 13, 2013 1.360 1.370 1.320 1.360 26,757 +0.01(+0.74%)
Sep 12, 2013 1.500 1.500 1.310 1.350 52,641 -0.17(-11.18%)
Sep 11, 2013 1.520 1.550 1.480 1.520 53,037 +0.05(+3.40%)
Sep 10, 2013 1.490 1.490 1.400 1.470 71,446 -0.05(-3.30%)
Sep 09, 2013 1.540 1.560 1.510 1.520 30,000 -0.03(-1.92%)
Sep 06, 2013 1.550 1.580 1.530 1.550 65,364 +0.02(+1.31%)
Sep 05, 2013 1.590 1.590 1.520 1.530 21,175 -0.04(-2.55%)
Sep 04, 2013 1.550 1.600 1.520 1.570 65,707 +0.02(+1.29%)
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.