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 (%)
May 31, 2018 1.320 1.350 1.310 1.310 31,141 -0.02(-1.50%)
May 30, 2018 1.320 1.370 1.300 1.330 47,044 +0.02(+1.53%)
May 29, 2018 1.350 1.350 1.300 1.310 104,793 -0.04(-2.96%)
May 25, 2018 1.350 1.350 1.350 0 +0.01(+0.75%)
May 24, 2018 1.330 1.379 1.330 1.340 129,432 +0.00(+0.00%)
May 23, 2018 1.350 1.360 1.320 1.340 62,220 -0.01(-0.74%)
May 22, 2018 1.390 1.400 1.340 1.350 82,339 -0.05(-3.59%)
May 21, 2018 1.400 1.410 1.380 1.400 28,914 +0.00(+0.01%)
May 18, 2018 1.360 1.400 1.350 1.400 35,604 +0.02(+1.45%)
May 17, 2018 1.360 1.420 1.360 1.380 52,861 +0.02(+1.47%)
May 16, 2018 1.360 1.408 1.340 1.360 177,965 -0.07(-4.90%)
May 15, 2018 1.380 1.440 1.341 1.430 320,595 +0.03(+2.14%)
May 14, 2018 1.440 1.440 1.400 1.400 39,408 -0.04(-2.78%)
May 11, 2018 1.440 1.440 1.380 1.440 61,102 +0.01(+0.70%)
May 10, 2018 1.410 1.430 1.410 1.430 28,071 +0.02(+1.41%)
May 09, 2018 1.400 1.450 1.383 1.410 122,861 +0.01(+0.72%)
May 08, 2018 1.400 1.430 1.400 1.400 36,631 -0.03(-1.75%)
May 07, 2018 1.410 1.440 1.400 1.425 63,701 +0.01(+0.51%)
May 04, 2018 1.420 1.444 1.410 1.418 52,440 -0.00(-0.16%)
May 03, 2018 1.440 1.480 1.409 1.420 95,206 -0.04(-2.73%)
May 02, 2018 1.430 1.460 1.430 1.460 73,291 +0.03(+2.09%)
May 01, 2018 1.400 1.450 1.380 1.430 97,309 +0.02(+1.42%)
Apr 30, 2018 1.410 1.430 1.400 1.410 135,021 -0.02(-1.32%)
Apr 27, 2018 1.420 1.430 1.410 1.429 59,882 +0.02(+1.34%)
Apr 26, 2018 1.450 1.450 1.410 1.410 56,209 -0.04(-2.76%)
Apr 25, 2018 1.450 1.469 1.430 1.450 60,772 -0.04(-2.68%)
Apr 24, 2018 1.470 1.500 1.450 1.490 94,116 +0.03(+2.05%)
Apr 23, 2018 1.460 1.490 1.420 1.460 80,008 -0.03(-2.01%)
Apr 20, 2018 1.520 1.530 1.490 1.490 56,992 -0.03(-1.97%)
Apr 19, 2018 1.530 1.550 1.514 1.520 123,471 -0.02(-1.30%)
Apr 18, 2018 1.380 1.550 1.380 1.540 359,291 +0.17(+12.41%)
Apr 17, 2018 1.400 1.420 1.356 1.370 375,668 -0.04(-2.84%)
Apr 16, 2018 1.420 1.460 1.410 1.410 68,957 -0.03(-2.08%)
Apr 13, 2018 1.420 1.474 1.420 1.440 44,150 +0.02(+1.41%)
Apr 12, 2018 1.400 1.440 1.400 1.420 28,215 -0.02(-1.39%)
Apr 11, 2018 1.450 1.470 1.420 1.440 124,693 +0.02(+1.41%)
Apr 10, 2018 1.410 1.440 1.390 1.420 106,420 +0.01(+0.71%)
Apr 09, 2018 1.450 1.470 1.400 1.410 52,992 -0.04(-2.76%)
Apr 06, 2018 1.450 1.450 1.410 1.450 66,889 +0.04(+2.84%)
Apr 05, 2018 1.400 1.450 1.360 1.410 77,904 +0.00(+0.00%)
Apr 04, 2018 1.470 1.470 1.400 1.410 109,892 +0.02(+1.44%)
Apr 03, 2018 1.450 1.450 1.360 1.390 191,085 -0.02(-1.42%)
Apr 02, 2018 1.400 1.430 1.390 1.410 153,850 +0.02(+1.81%)
Mar 29, 2018 1.385 1.385 1.385 0 +0.08(+6.54%)
Mar 28, 2018 1.320 1.370 1.300 1.300 250,414 -0.07(-5.11%)
Mar 27, 2018 1.370 1.370 1.300 1.370 150,022 +0.00(+0.00%)
Mar 26, 2018 1.370 1.390 1.350 1.370 69,811 +0.01(+0.74%)
Mar 23, 2018 1.380 1.390 1.310 1.360 107,504 +0.01(+0.74%)
Mar 22, 2018 1.330 1.370 1.330 1.350 59,206 +0.02(+1.50%)
Mar 21, 2018 1.290 1.350 1.290 1.330 107,839 +0.05(+3.91%)
Mar 20, 2018 1.320 1.320 1.260 1.280 154,686 -0.05(-3.76%)
Mar 19, 2018 1.260 1.350 1.240 1.330 272,911 +0.06(+4.72%)
Mar 16, 2018 1.270 1.320 1.260 1.270 125,073 +0.00(+0.00%)
Mar 15, 2018 1.290 1.300 1.250 1.270 109,576 +0.00(+0.00%)
Mar 14, 2018 1.350 1.350 1.270 1.270 76,651 -0.07(-5.22%)
Mar 13, 2018 1.310 1.340 1.300 1.340 48,372 +0.02(+1.52%)
Mar 12, 2018 1.320 1.340 1.300 1.320 64,919 -0.02(-1.49%)
Mar 09, 2018 1.320 1.340 1.270 1.340 99,740 +0.06(+4.73%)
Mar 08, 2018 1.270 1.280 1.270 1.280 44,922 +0.01(+0.75%)
Mar 07, 2018 1.260 1.270 59,222 -0.07(-5.22%)
Mar 06, 2018 1.280 1.340 1.280 1.340 105,770 +0.09(+7.20%)
Mar 05, 2018 1.270 1.300 1.250 1.250 90,816 -0.05(-3.85%)
Mar 02, 2018 1.260 1.300 1.260 1.300 65,994 +0.04(+3.17%)
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.