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 30, 2015 0.9300 0.9390 0.9100 0.9336 22,732 +0.00(+0.45%)
Nov 27, 2015 0.9010 0.9300 0.8900 0.9294 26,946 +0.02(+2.13%)
Nov 25, 2015 0.9200 0.9100 0.9100 0.9100 30,400 -0.01(-1.10%)
Nov 24, 2015 0.9300 0.9300 0.9100 0.9201 18,713 +0.01(+1.09%)
Nov 23, 2015 0.9500 0.9500 0.9100 0.9102 46,816 -0.04(-4.19%)
Nov 20, 2015 0.9300 0.9500 0.9192 0.9500 7,496 +0.00(+0.14%)
Nov 19, 2015 0.9300 0.9500 0.9290 0.9487 50,111 +0.03(+3.12%)
Nov 18, 2015 0.9102 0.9200 0.9102 0.9200 16,711 +0.01(+1.08%)
Nov 17, 2015 0.9300 0.9300 0.9102 0.9102 86,385 -0.00(-0.01%)
Nov 16, 2015 0.9300 0.9300 0.9102 0.9103 43,327 -0.02(-2.12%)
Nov 13, 2015 0.9255 0.9300 0.9102 0.9300 43,547 +0.01(+1.57%)
Nov 12, 2015 0.9150 0.9398 0.9150 0.9156 15,865 +0.00(+0.07%)
Nov 11, 2015 0.9391 0.9498 0.9150 0.9150 47,603 -0.01(-0.98%)
Nov 10, 2015 0.9400 0.9500 0.9101 0.9241 91,193 -0.06(-5.70%)
Nov 09, 2015 0.9700 1.000 0.9516 0.9800 62,905 +0.03(+3.00%)
Nov 06, 2015 0.9600 0.9700 0.9400 0.9515 37,577 -0.03(-2.90%)
Nov 05, 2015 0.9801 1.000 0.9600 0.9799 84,015 -0.01(-1.02%)
Nov 04, 2015 1.020 1.030 0.9850 0.9900 72,206 -0.03(-2.94%)
Nov 03, 2015 1.010 1.030 1.010 1.020 29,258 -0.01(-0.97%)
Nov 02, 2015 1.020 1.030 0.9850 1.030 71,265 +0.01(+0.98%)
Oct 30, 2015 1.030 1.030 1.020 1.020 44,082 -0.01(-0.97%)
Oct 29, 2015 1.040 1.050 1.020 1.030 75,718 -0.02(-1.90%)
Oct 28, 2015 1.030 1.100 1.020 1.050 51,154 +0.03(+2.94%)
Oct 27, 2015 1.020 1.050 1.020 1.020 41,273 +0.00(+0.00%)
Oct 26, 2015 1.070 1.070 1.020 1.020 15,853 -0.04(-3.77%)
Oct 23, 2015 1.040 1.064 1.000 1.060 55,130 +0.03(+2.91%)
Oct 22, 2015 1.030 1.070 1.030 1.030 46,646 +0.01(+0.88%)
Oct 21, 2015 1.050 1.090 1.020 1.021 34,795 -0.03(-2.76%)
Oct 20, 2015 1.100 1.100 1.040 1.050 84,903 -0.05(-4.55%)
Oct 19, 2015 1.100 1.150 1.100 1.100 60,587 -0.01(-0.90%)
Oct 16, 2015 1.150 1.150 1.110 1.110 23,088 +0.00(+0.00%)
Oct 15, 2015 1.170 1.170 1.100 1.110 88,714 -0.04(-3.90%)
Oct 14, 2015 1.170 1.170 1.150 1.155 83,996 +0.02(+1.32%)
Oct 13, 2015 1.150 1.150 1.105 1.140 43,956 -0.01(-0.87%)
Oct 12, 2015 1.170 1.190 1.100 1.150 89,209 +0.01(+0.88%)
Oct 09, 2015 1.150 1.150 1.070 1.140 54,998 +0.06(+5.56%)
Oct 08, 2015 1.110 1.115 1.060 1.080 49,747 -0.04(-3.34%)
Oct 07, 2015 1.030 1.140 1.020 1.117 108,200 +0.10(+9.54%)
Oct 06, 2015 0.9800 1.030 0.9650 1.020 81,201 +0.05(+5.15%)
Oct 05, 2015 0.9800 1.010 0.9700 0.9700 59,013 +0.01(+0.73%)
Oct 02, 2015 0.9230 0.9630 0.9230 0.9630 77,413 +0.05(+5.23%)
Oct 01, 2015 0.9226 0.9497 0.9000 0.9151 103,571 -0.00(-0.53%)
Sep 30, 2015 0.9201 0.9400 0.8901 0.9200 166,689 -0.03(-3.16%)
Sep 29, 2015 0.9520 0.9700 0.9410 0.9500 37,047 +0.01(+0.96%)
Sep 28, 2015 0.9640 0.9880 0.9410 0.9410 58,483 -0.06(-5.90%)
Sep 25, 2015 1.010 1.010 0.9750 1.000 22,971 -0.02(-1.96%)
Sep 24, 2015 1.000 1.040 0.9650 1.020 61,416 +0.06(+5.70%)
Sep 23, 2015 1.010 1.010 0.9500 0.9650 32,573 -0.04(-3.50%)
Sep 22, 2015 1.020 1.030 0.9400 1.000 48,724 -0.03(-2.91%)
Sep 21, 2015 1.000 1.060 1.000 1.030 66,738 +0.04(+4.04%)
Sep 18, 2015 0.9798 1.020 0.9770 0.9900 98,580 +0.01(+1.05%)
Sep 17, 2015 0.9798 0.9798 0.9330 0.9797 35,712 +0.02(+2.05%)
Sep 16, 2015 0.9400 0.9740 0.9251 0.9600 43,757 +0.03(+3.23%)
Sep 15, 2015 0.9300 0.9399 0.9100 0.9300 38,679 +0.00(+0.00%)
Sep 14, 2015 0.9488 0.9488 0.9129 0.9300 15,894 -0.00(-0.02%)
Sep 11, 2015 0.9400 0.9600 0.9200 0.9302 49,606 -0.04(-4.06%)
Sep 10, 2015 0.9600 0.9699 0.9400 0.9696 56,429 +0.01(+1.42%)
Sep 09, 2015 0.9600 0.9699 0.9100 0.9560 39,501 -0.00(-0.31%)
Sep 08, 2015 0.9600 0.9600 0.9245 0.9590 50,946 -0.00(-0.09%)
Sep 04, 2015 0.9200 0.9599 0.9599 0.9599 34,600 +0.03(+3.77%)
Sep 03, 2015 0.9400 0.9700 0.9210 0.9250 36,099 -0.02(-2.12%)
Sep 02, 2015 0.9900 0.9900 0.9400 0.9450 51,967 -0.06(-5.50%)
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.