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

Avino Silver & Gold (NY: ASM )

0.7401 +0.0203 (+2.82%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
May 31, 2013 1.160 1.160 1.060 1.140 15,727 -0.02(-1.72%)
May 30, 2013 1.030 1.170 1.030 1.160 65,747 +0.13(+12.62%)
May 29, 2013 0.9600 1.030 0.9600 1.030 26,729 +0.04(+4.04%)
May 28, 2013 1.000 1.010 0.9800 0.9900 19,320 +0.02(+2.07%)
May 24, 2013 1.010 1.010 0.9500 0.9699 13,300 -0.03(-3.01%)
May 23, 2013 0.9351 1.000 0.9100 1.000 70,102 +0.07(+7.52%)
May 22, 2013 0.9550 0.9900 0.9201 0.9301 43,199 -0.01(-1.08%)
May 21, 2013 1.000 1.000 0.9200 0.9403 33,220 -0.07(-6.90%)
May 20, 2013 0.9230 1.010 0.9000 1.010 38,657 +0.07(+7.68%)
May 17, 2013 0.9550 0.9700 0.8700 0.9380 58,255 -0.01(-1.27%)
May 16, 2013 0.9200 1.000 0.9150 0.9501 71,130 -0.07(-6.85%)
May 15, 2013 1.060 1.060 0.9900 1.020 94,253 -0.06(-5.56%)
May 13, 2013 1.110 1.110 1.060 1.080 33,038 -0.04(-3.57%)
May 10, 2013 1.140 1.160 1.090 1.120 41,145 -0.06(-5.08%)
May 09, 2013 1.190 1.210 1.129 1.180 16,924 +0.02(+1.72%)
May 08, 2013 1.160 1.170 1.120 1.160 25,907 -0.01(-1.13%)
May 07, 2013 1.200 1.200 1.130 1.173 34,225 -0.03(-2.23%)
May 06, 2013 1.030 1.280 1.200 1.200 27,740 -0.04(-3.23%)
May 03, 2013 1.280 1.280 1.220 1.240 10,833 -0.05(-3.87%)
May 02, 2013 1.310 1.320 1.240 1.290 20,657 -0.02(-1.53%)
May 01, 2013 1.360 1.360 1.290 1.310 13,550 -0.02(-1.50%)
Apr 30, 2013 1.300 1.330 1.290 1.330 28,162 +0.04(+3.10%)
Apr 29, 2013 1.180 1.300 1.180 1.290 42,428 +0.10(+8.40%)
Apr 26, 2013 1.320 1.260 1.150 1.190 70,232 -0.07(-5.56%)
Apr 25, 2013 1.180 1.290 1.180 1.260 51,717 +0.11(+9.57%)
Apr 24, 2013 1.110 1.210 1.110 1.150 37,920 +0.03(+2.69%)
Apr 23, 2013 1.150 1.150 1.070 1.120 29,040 -0.08(-6.68%)
Apr 22, 2013 1.100 1.210 1.090 1.200 27,541 +0.13(+12.15%)
Apr 19, 2013 1.090 1.129 1.050 1.070 52,170 -0.02(-1.83%)
Apr 18, 2013 1.090 1.090 1.050 1.090 51,650 +0.00(+0.00%)
Apr 17, 2013 1.090 1.180 1.060 1.090 70,475 -0.08(-6.84%)
Apr 16, 2013 1.110 1.210 1.110 1.170 77,738 +0.07(+6.06%)
Apr 15, 2013 1.280 1.350 1.090 1.103 81,874 -0.25(-18.28%)
Apr 12, 2013 1.350 1.350 1.280 1.350 18,695 -0.04(-2.88%)
Apr 11, 2013 1.400 1.410 1.380 1.390 10,800 +0.02(+1.45%)
Apr 10, 2013 1.400 1.420 1.370 1.370 14,168 -0.03(-2.14%)
Apr 09, 2013 1.415 1.415 1.360 1.400 32,505 +0.04(+2.94%)
Apr 08, 2013 1.450 1.450 1.290 1.360 40,475 -0.07(-4.90%)
Apr 05, 2013 1.330 1.480 1.330 1.430 52,727 +0.09(+6.72%)
Apr 04, 2013 1.350 1.380 1.321 1.340 16,461 -0.00(-0.01%)
Apr 03, 2013 1.400 1.440 1.338 1.340 24,493 -0.08(-5.63%)
Apr 02, 2013 1.470 1.480 1.381 1.420 40,858 -0.07(-4.70%)
Apr 01, 2013 1.490 1.490 1.470 1.490 12,750 +0.02(+1.36%)
Mar 28, 2013 1.510 1.520 1.470 1.470 54,533 -0.10(-6.37%)
Mar 27, 2013 1.539 1.580 1.530 1.570 5,450 +0.05(+3.29%)
Mar 26, 2013 1.570 1.570 1.500 1.520 8,028 -0.04(-2.56%)
Mar 25, 2013 1.580 1.580 1.510 1.560 17,440 -0.05(-3.11%)
Mar 22, 2013 1.570 1.640 1.560 1.610 10,512 +0.02(+1.26%)
Mar 21, 2013 1.600 1.600 1.540 1.590 2,264 +0.04(+2.62%)
Mar 20, 2013 1.530 1.560 1.500 1.549 7,800 -0.00(-0.04%)
Mar 19, 2013 1.550 1.590 1.490 1.550 16,450 +0.00(+0.00%)
Mar 18, 2013 1.550 1.590 1.550 1.550 9,263 +0.01(+0.65%)
Mar 15, 2013 1.580 1.600 1.480 1.540 38,500 -0.03(-1.91%)
Mar 14, 2013 1.600 1.610 1.570 1.570 2,988 +0.00(+0.00%)
Mar 13, 2013 1.570 1.600 1.530 1.570 22,150 -0.03(-1.88%)
Mar 12, 2013 1.690 1.690 1.580 1.600 20,002 -0.06(-3.61%)
Mar 11, 2013 1.680 1.694 1.600 1.660 43,841 +0.01(+0.61%)
Mar 08, 2013 1.590 1.660 1.590 1.650 33,604 +0.05(+2.94%)
Mar 07, 2013 1.680 1.680 1.550 1.603 65,625 +0.04(+2.74%)
Mar 06, 2013 1.550 1.560 1.470 1.560 53,740 +0.03(+1.96%)
Mar 05, 2013 1.500 1.540 1.460 1.530 34,135 +0.10(+7.00%)
Mar 04, 2013 1.490 1.500 1.410 1.430 53,979 -0.05(-3.39%)
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.