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

Avino Silver & Gold (NY: ASM )

0.7089 -0.0223 (-3.05%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 1, 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 29, 2014 2.110 2.100 2.100 2.100 126,300 +0.01(+0.48%)
Aug 28, 2014 2.040 2.090 2.040 2.090 127,250 +0.12(+6.09%)
Aug 27, 2014 1.990 1.990 1.960 1.970 64,731 +0.02(+1.03%)
Aug 26, 2014 1.970 1.970 1.950 1.950 176,862 +0.00(+0.00%)
Aug 25, 2014 2.070 2.080 1.940 1.950 209,790 -0.16(-7.58%)
Aug 22, 2014 2.100 2.110 2.060 2.110 75,636 +0.01(+0.47%)
Aug 21, 2014 2.160 2.170 2.050 2.100 289,272 -0.09(-4.11%)
Aug 20, 2014 2.160 2.162 2.160 2.190 62,583 +0.02(+0.92%)
Aug 19, 2014 2.190 2.220 2.160 2.170 166,108 -0.01(-0.46%)
Aug 18, 2014 2.190 2.190 2.130 2.180 94,830 -0.02(-1.00%)
Aug 15, 2014 2.200 2.200 2.130 2.202 91,870 -0.01(-0.59%)
Aug 14, 2014 2.200 2.280 2.180 2.215 148,456 +0.00(+0.23%)
Aug 13, 2014 2.240 2.290 2.180 2.210 150,990 +0.00(+0.00%)
Aug 12, 2014 2.170 2.340 2.170 2.210 317,215 +0.03(+1.38%)
Aug 11, 2014 2.170 2.199 2.160 2.180 147,216 +0.04(+1.87%)
Aug 08, 2014 2.140 2.187 2.130 2.140 39,004 +0.00(+0.00%)
Aug 07, 2014 2.160 2.190 2.100 2.140 41,123 -0.01(-0.47%)
Aug 06, 2014 2.100 2.220 2.100 2.150 137,453 +0.06(+2.87%)
Aug 05, 2014 2.090 2.100 2.000 2.090 117,713 +0.04(+1.95%)
Aug 04, 2014 2.170 2.170 1.980 2.050 284,840 -0.12(-5.53%)
Aug 01, 2014 2.190 2.230 2.120 2.170 197,540 -0.02(-0.91%)
Jul 31, 2014 2.180 2.200 2.130 2.190 143,796 +0.02(+0.92%)
Jul 30, 2014 2.170 2.220 2.120 2.170 130,233 +0.01(+0.46%)
Jul 29, 2014 2.140 2.190 2.121 2.160 83,103 -0.04(-1.82%)
Jul 28, 2014 2.230 2.230 2.150 2.200 128,447 -0.02(-0.90%)
Jul 25, 2014 2.180 2.250 2.141 2.220 94,598 +0.07(+3.26%)
Jul 24, 2014 2.240 2.240 2.150 2.150 165,706 -0.13(-5.70%)
Jul 23, 2014 2.280 2.300 2.200 2.280 182,028 +0.01(+0.44%)
Jul 22, 2014 2.260 2.300 2.180 2.270 165,231 +0.01(+0.44%)
Jul 21, 2014 2.200 2.300 2.200 2.260 216,307 +0.01(+0.44%)
Jul 18, 2014 2.210 2.250 2.150 2.250 107,086 +0.00(+0.00%)
Jul 17, 2014 2.150 2.250 2.070 2.250 350,575 +0.17(+8.23%)
Jul 16, 2014 2.080 2.160 2.050 2.079 133,018 -0.00(-0.05%)
Jul 15, 2014 2.190 2.216 2.050 2.080 214,919 -0.09(-4.15%)
Jul 14, 2014 2.260 2.270 2.150 2.170 250,141 -0.14(-6.06%)
Jul 11, 2014 2.230 2.310 2.220 2.310 161,279 +0.05(+2.21%)
Jul 10, 2014 2.350 2.450 2.210 2.260 464,873 -0.04(-1.74%)
Jul 09, 2014 2.140 2.340 2.140 2.300 320,743 +0.15(+6.98%)
Jul 08, 2014 2.130 2.160 2.070 2.150 246,681 -0.03(-1.38%)
Jul 07, 2014 2.300 2.380 2.140 2.180 304,359 -0.21(-8.79%)
Jul 03, 2014 2.390 2.390 2.390 2.390 108,800 -0.05(-2.05%)
Jul 02, 2014 2.300 2.440 2.280 2.440 245,148 +0.21(+9.41%)
Jul 01, 2014 2.280 2.350 2.200 2.230 148,983 -0.05(-2.19%)
Jun 30, 2014 2.230 2.350 2.160 2.280 475,689 -0.03(-1.30%)
Jun 27, 2014 2.230 2.380 2.220 2.310 233,578 +0.11(+5.00%)
Jun 26, 2014 2.220 2.230 2.070 2.200 289,341 -0.02(-0.90%)
Jun 25, 2014 2.340 2.340 2.170 2.220 311,835 -0.09(-3.90%)
Jun 24, 2014 2.340 2.450 2.310 2.310 198,201 -0.05(-2.12%)
Jun 23, 2014 2.470 2.550 2.300 2.360 471,558 -0.12(-4.84%)
Jun 20, 2014 2.430 2.490 2.350 2.480 637,761 +0.02(+0.81%)
Jun 19, 2014 2.160 2.499 2.150 2.460 1,326,548 +0.34(+16.04%)
Jun 18, 2014 1.970 2.140 1.970 2.120 347,344 +0.15(+7.61%)
Jun 17, 2014 1.910 1.970 1.890 1.970 179,018 +0.07(+3.68%)
Jun 16, 2014 1.910 1.940 1.840 1.900 235,685 +0.02(+1.06%)
Jun 13, 2014 1.900 1.900 1.830 1.880 88,081 +0.03(+1.62%)
Jun 12, 2014 1.840 1.880 1.750 1.850 155,595 +0.05(+2.78%)
Jun 11, 2014 1.850 1.870 1.769 1.800 181,258 +0.00(+0.00%)
Jun 10, 2014 1.720 1.810 1.680 1.800 159,775 +0.10(+5.88%)
Jun 06, 2014 1.720 1.720 1.600 1.700 31,211 +0.01(+0.59%)
Jun 05, 2014 1.600 1.690 1.600 1.690 59,697 +0.07(+4.32%)
Jun 04, 2014 1.640 1.679 1.590 1.620 92,660 -0.03(-1.82%)
Jun 03, 2014 1.530 1.720 1.500 1.650 220,745 +0.12(+7.84%)
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.