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 (%)
Aug 31, 2018 0.9835 0.9835 0.9835 0 +0.00(+0.36%)
Aug 30, 2018 0.9650 1.010 0.9554 0.9800 45,735 +0.02(+2.57%)
Aug 29, 2018 1.000 1.010 0.9554 0.9554 38,788 -0.05(-5.41%)
Aug 28, 2018 0.9980 1.060 0.9980 1.010 92,966 +0.01(+1.10%)
Aug 27, 2018 1.010 1.020 0.9900 0.9990 186,191 +0.01(+0.91%)
Aug 24, 2018 1.000 1.000 0.9500 0.9900 128,400 +0.06(+6.46%)
Aug 23, 2018 0.9600 0.9880 0.9100 0.9299 107,994 -0.03(-3.25%)
Aug 22, 2018 1.040 1.040 0.9600 0.9611 145,703 -0.01(-1.26%)
Aug 21, 2018 0.9501 1.010 0.9501 0.9734 99,217 +0.02(+1.93%)
Aug 20, 2018 0.9101 0.9691 0.9100 0.9550 87,962 +0.04(+4.37%)
Aug 17, 2018 0.9300 0.9300 0.8900 0.9150 138,400 +0.03(+2.81%)
Aug 16, 2018 0.8950 0.9380 0.8659 0.8900 283,782 -0.01(-0.82%)
Aug 15, 2018 0.9557 0.9599 0.8501 0.8974 556,995 -0.05(-5.61%)
Aug 14, 2018 0.9872 1.020 0.9502 0.9507 120,837 -0.04(-3.59%)
Aug 13, 2018 0.9900 1.010 0.9500 0.9861 356,220 -0.01(-0.89%)
Aug 10, 2018 1.090 1.090 0.9700 0.9950 224,400 -0.09(-7.87%)
Aug 09, 2018 1.100 1.110 1.070 1.080 104,244 -0.04(-3.57%)
Aug 08, 2018 1.120 1.130 1.100 1.120 77,897 +0.01(+0.90%)
Aug 07, 2018 1.100 1.120 1.100 1.110 74,282 +0.01(+0.91%)
Aug 06, 2018 1.090 1.110 1.090 1.100 50,342 -0.01(-0.90%)
Aug 03, 2018 1.100 1.130 1.080 1.110 131,600 +0.02(+1.83%)
Aug 02, 2018 1.160 1.160 1.080 1.090 243,856 -0.09(-7.63%)
Aug 01, 2018 1.170 1.180 1.110 1.180 55,839 +0.03(+2.61%)
Jul 31, 2018 1.110 1.168 1.110 1.150 84,568 +0.03(+2.68%)
Jul 30, 2018 1.110 1.120 1.110 1.120 66,005 +0.01(+0.63%)
Jul 27, 2018 1.120 1.135 1.110 1.113 67,900 -0.01(-0.63%)
Jul 26, 2018 1.110 1.140 1.110 1.120 61,133 +0.00(+0.00%)
Jul 25, 2018 1.140 1.180 1.120 1.120 145,653 -0.03(-2.61%)
Jul 24, 2018 1.190 1.190 1.120 1.150 152,447 -0.04(-3.36%)
Jul 23, 2018 1.130 1.200 1.130 1.190 81,110 +0.08(+7.21%)
Jul 20, 2018 1.140 1.220 1.110 1.110 123,366 -0.02(-1.77%)
Jul 19, 2018 1.110 1.170 1.080 1.130 174,715 -0.01(-0.88%)
Jul 18, 2018 1.150 1.170 1.140 1.140 84,962 -0.02(-1.72%)
Jul 17, 2018 1.170 1.190 1.150 1.160 144,742 -0.02(-1.69%)
Jul 16, 2018 1.190 1.210 1.170 1.180 130,977 -0.01(-0.84%)
Jul 13, 2018 1.210 1.226 1.180 1.190 131,345 -0.03(-2.06%)
Jul 12, 2018 1.240 1.240 1.210 1.215 50,737 -0.02(-2.02%)
Jul 11, 2018 1.240 1.242 1.200 1.240 124,103 +0.00(+0.00%)
Jul 10, 2018 1.250 1.280 1.240 1.240 68,440 -0.03(-2.15%)
Jul 09, 2018 1.280 1.290 1.260 1.267 52,027 -0.00(-0.21%)
Jul 06, 2018 1.280 1.300 1.260 1.270 72,541 -0.03(-2.31%)
Jul 05, 2018 1.310 1.310 1.250 1.300 123,530 +0.00(+0.00%)
Jul 03, 2018 1.300 1.300 1.300 0 +0.03(+2.04%)
Jul 02, 2018 1.220 1.280 1.220 1.274 33,724 +0.03(+2.74%)
Jun 29, 2018 1.250 1.210 1.240 45,335 +0.00(+0.00%)
Jun 28, 2018 1.230 1.240 1.200 1.240 43,839 +0.03(+2.48%)
Jun 27, 2018 1.220 1.249 1.200 1.210 42,833 -0.01(-0.82%)
Jun 26, 2018 1.210 1.250 1.205 1.220 114,947 -0.02(-1.61%)
Jun 25, 2018 1.270 1.270 1.230 1.240 75,471 -0.02(-1.67%)
Jun 22, 2018 1.260 1.290 1.250 1.261 41,244 +0.00(+0.08%)
Jun 21, 2018 1.220 1.280 1.220 1.260 91,941 +0.04(+3.28%)
Jun 20, 2018 1.270 1.290 1.220 1.220 218,400 -0.06(-4.69%)
Jun 19, 2018 1.280 1.300 1.240 1.280 95,748 +0.00(+0.00%)
Jun 18, 2018 1.300 1.300 1.260 1.280 61,953 -0.01(-0.78%)
Jun 15, 2018 1.325 1.270 1.290 75,993 -0.03(-2.63%)
Jun 14, 2018 1.330 1.339 1.310 1.325 98,411 -0.01(-0.38%)
Jun 13, 2018 1.290 1.339 1.290 1.330 95,857 +0.03(+2.31%)
Jun 12, 2018 1.290 1.320 1.282 1.300 60,750 +0.01(+0.78%)
Jun 11, 2018 1.270 1.330 1.270 1.290 95,897 -0.00(-0.01%)
Jun 08, 2018 1.300 1.300 1.280 1.290 45,050 -0.02(-1.52%)
Jun 07, 2018 1.280 1.310 1.280 1.310 36,313 +0.02(+1.55%)
Jun 06, 2018 1.290 46,039 -0.01(-0.77%)
Jun 05, 2018 1.280 1.300 1.270 1.300 50,872 +0.02(+1.56%)
Jun 04, 2018 1.320 1.320 1.270 1.280 110,575 -0.03(-2.40%)
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.