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

Avino Silver & Gold (NY: ASM )

0.7454 +0.0073 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Sep 30, 2016 2.130 2.180 2.040 2.060 215,262 -0.01(-0.48%)
Sep 29, 2016 2.090 2.120 2.060 2.070 120,102 -0.05(-2.36%)
Sep 28, 2016 2.040 2.120 2.030 2.120 157,053 +0.09(+4.43%)
Sep 27, 2016 2.070 2.100 1.990 2.030 296,224 -0.04(-1.93%)
Sep 26, 2016 2.190 2.203 2.060 2.070 303,564 -0.12(-5.48%)
Sep 23, 2016 2.260 2.300 2.180 2.190 196,744 -0.07(-3.10%)
Sep 22, 2016 2.420 2.420 2.190 2.260 361,612 -0.09(-3.83%)
Sep 21, 2016 2.240 2.370 2.220 2.350 552,180 +0.14(+6.33%)
Sep 20, 2016 2.180 2.210 2.120 2.210 175,998 +0.05(+2.31%)
Sep 19, 2016 2.130 2.230 2.130 2.160 275,600 +0.01(+0.47%)
Sep 16, 2016 2.150 2.180 2.110 2.150 207,260 +0.00(+0.00%)
Sep 15, 2016 2.180 2.220 2.120 2.150 187,785 -0.07(-3.15%)
Sep 14, 2016 2.260 2.260 2.160 2.220 190,106 -0.02(-0.89%)
Sep 13, 2016 2.270 2.270 2.120 2.240 273,406 -0.03(-1.32%)
Sep 12, 2016 2.190 2.270 2.070 2.270 350,544 +0.06(+2.71%)
Sep 09, 2016 2.300 2.320 2.200 2.210 315,948 -0.13(-5.56%)
Sep 08, 2016 2.380 2.480 2.300 2.340 438,695 -0.08(-3.31%)
Sep 07, 2016 2.490 2.500 2.330 2.420 457,721 -0.05(-2.02%)
Sep 06, 2016 2.360 2.500 2.360 2.470 752,737 +0.19(+8.33%)
Sep 02, 2016 2.190 2.280 2.280 2.280 504,900 +0.19(+9.09%)
Sep 01, 2016 2.020 2.130 1.910 2.090 804,799 +0.04(+1.95%)
Aug 31, 2016 2.140 2.150 2.020 2.050 413,008 -0.12(-5.53%)
Aug 30, 2016 2.200 2.250 2.130 2.170 324,785 -0.09(-3.98%)
Aug 29, 2016 2.250 2.270 2.170 2.260 394,872 +0.01(+0.44%)
Aug 26, 2016 2.260 2.390 2.171 2.250 580,828 +0.05(+2.27%)
Aug 25, 2016 2.190 2.270 2.070 2.200 399,286 +0.04(+1.85%)
Aug 24, 2016 2.290 2.330 2.080 2.160 991,506 -0.13(-5.68%)
Aug 23, 2016 2.330 2.420 2.260 2.290 655,869 -0.06(-2.55%)
Aug 22, 2016 2.340 2.380 2.270 2.350 719,378 -0.06(-2.49%)
Aug 19, 2016 2.530 2.540 2.400 2.410 379,110 -0.15(-5.86%)
Aug 18, 2016 2.400 2.570 2.400 2.560 371,149 +0.13(+5.35%)
Aug 17, 2016 2.550 2.570 2.400 2.430 888,087 -0.16(-6.18%)
Aug 16, 2016 2.600 2.650 2.540 2.590 538,313 -0.18(-6.50%)
Aug 15, 2016 2.750 2.770 2.680 2.770 378,370 +0.02(+0.73%)
Aug 12, 2016 2.760 2.780 2.700 2.750 540,111 +0.01(+0.36%)
Aug 11, 2016 2.870 2.870 2.700 2.740 384,741 -0.06(-2.14%)
Aug 10, 2016 2.820 2.820 2.680 2.800 527,735 +0.07(+2.56%)
Aug 09, 2016 2.720 2.750 2.690 2.730 277,511 +0.05(+1.87%)
Aug 08, 2016 2.650 2.780 2.650 2.680 415,646 +0.05(+1.90%)
Aug 05, 2016 2.620 2.676 2.550 2.630 292,078 -0.06(-2.23%)
Aug 04, 2016 2.710 2.713 2.665 2.690 261,800 +0.01(+0.37%)
Aug 03, 2016 2.680 2.700 2.520 2.680 465,562 +0.00(+0.00%)
Aug 02, 2016 2.740 2.790 2.650 2.680 649,896 -0.06(-2.19%)
Aug 01, 2016 2.800 2.800 2.640 2.740 506,547 +0.00(+0.00%)
Jul 29, 2016 2.640 2.750 2.640 2.740 605,995 +0.07(+2.62%)
Jul 28, 2016 2.680 2.790 2.610 2.670 749,015 +0.01(+0.38%)
Jul 27, 2016 2.640 2.700 2.500 2.660 589,835 +0.07(+2.70%)
Jul 26, 2016 2.480 2.610 2.470 2.590 478,879 +0.07(+2.78%)
Jul 25, 2016 2.520 2.560 2.370 2.520 704,030 -0.04(-1.56%)
Jul 22, 2016 2.460 2.630 2.460 2.560 598,898 +0.04(+1.59%)
Jul 21, 2016 2.540 2.570 2.460 2.520 1,096,491 -0.08(-3.08%)
Jul 20, 2016 2.690 2.720 2.570 2.600 1,026,919 -0.21(-7.47%)
Jul 19, 2016 2.900 2.920 2.700 2.810 1,234,512 -0.15(-5.07%)
Jul 18, 2016 3.000 3.046 2.900 2.960 614,908 -0.12(-3.90%)
Jul 15, 2016 3.000 3.140 2.950 3.080 817,096 +0.10(+3.36%)
Jul 14, 2016 2.930 2.990 2.850 2.980 777,509 +0.01(+0.34%)
Jul 13, 2016 2.850 2.972 2.780 2.970 1,152,823 +0.13(+4.58%)
Jul 12, 2016 2.900 2.900 2.750 2.840 659,463 -0.07(-2.41%)
Jul 11, 2016 2.870 2.980 2.840 2.910 1,164,785 +0.04(+1.39%)
Jul 08, 2016 2.620 2.900 2.710 2.870 835,123 +0.16(+5.90%)
Jul 07, 2016 2.850 2.850 2.600 2.710 1,182,552 -0.14(-4.91%)
Jul 06, 2016 2.850 2.910 2.730 2.850 1,323,255 +0.13(+4.78%)
Jul 05, 2016 2.780 2.780 2.660 2.720 1,320,296 +0.08(+3.03%)
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.