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

Avino Silver & Gold (NY: ASM )

0.7400 +0.0202 (+2.81%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Dec 31, 2015 0.9000 0.9001 0.9001 0.9001 44,400 +0.01(+1.12%)
Dec 30, 2015 0.9100 0.9100 0.8900 0.8901 80,543 -0.02(-2.19%)
Dec 29, 2015 0.8900 0.9200 0.8660 0.9100 138,724 +0.02(+2.25%)
Dec 28, 2015 0.8999 0.8999 0.8801 0.8900 48,410 +0.01(+1.59%)
Dec 24, 2015 0.8500 0.8761 0.8761 0.8761 74,100 +0.05(+5.45%)
Dec 23, 2015 0.8500 0.8649 0.8300 0.8308 220,064 -0.01(-1.38%)
Dec 22, 2015 0.9200 0.9200 0.8424 0.8424 271,482 -0.08(-8.23%)
Dec 21, 2015 0.8929 0.9200 0.8900 0.9179 28,629 +0.03(+2.80%)
Dec 18, 2015 0.9064 0.9064 0.8929 0.8929 5,695 -0.01(-0.78%)
Dec 17, 2015 0.9100 0.9181 0.8900 0.8999 41,858 -0.01(-1.10%)
Dec 16, 2015 0.9020 0.9320 0.9010 0.9099 37,679 +0.01(+0.88%)
Dec 15, 2015 0.9010 0.9299 0.9010 0.9020 10,430 +0.00(+0.11%)
Dec 14, 2015 0.8901 0.9200 0.8901 0.9010 35,257 -0.02(-2.34%)
Dec 11, 2015 0.9104 0.9298 0.9101 0.9226 50,392 -0.01(-1.08%)
Dec 10, 2015 0.9601 0.9601 0.9102 0.9327 11,830 -0.02(-1.82%)
Dec 09, 2015 0.9500 0.9700 0.9500 0.9500 9,654 +0.00(+0.00%)
Dec 08, 2015 0.9101 0.9700 0.9000 0.9500 115,126 +0.02(+2.15%)
Dec 07, 2015 0.9699 0.9779 0.9122 0.9300 30,002 -0.05(-5.10%)
Dec 04, 2015 0.9700 0.9999 0.9700 0.9800 49,315 +0.01(+1.50%)
Dec 03, 2015 0.9400 0.9700 0.9300 0.9655 49,551 +0.01(+1.42%)
Dec 02, 2015 1.000 1.000 0.9400 0.9520 24,592 -0.02(-1.86%)
Dec 01, 2015 0.9399 0.9800 0.9399 0.9700 82,889 +0.04(+3.90%)
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%)
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.