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 (%)
Jan 31, 2013 1.690 1.710 1.520 1.620 30,463 -0.07(-4.14%)
Jan 30, 2013 1.650 1.720 1.650 1.690 22,230 +0.02(+1.20%)
Jan 29, 2013 1.741 1.770 1.660 1.670 31,276 -0.03(-1.76%)
Jan 28, 2013 1.730 1.740 1.690 1.700 32,638 -0.03(-1.73%)
Jan 25, 2013 1.700 1.750 1.700 1.730 29,450 +0.02(+1.17%)
Jan 24, 2013 1.710 1.730 1.700 1.710 125,689 -0.09(-5.00%)
Jan 23, 2013 1.880 1.910 1.760 1.800 25,165 -0.05(-2.96%)
Jan 22, 2013 1.790 1.860 1.790 1.855 17,324 +0.02(+1.37%)
Jan 18, 2013 1.880 1.920 1.830 1.830 18,248 -0.07(-3.68%)
Jan 17, 2013 1.900 1.910 1.900 1.900 4,200 -0.01(-0.52%)
Jan 16, 2013 1.940 1.940 1.910 1.910 7,178 -0.03(-1.54%)
Jan 15, 2013 1.940 1.950 1.900 1.940 32,141 +0.02(+1.21%)
Jan 14, 2013 1.930 1.930 1.900 1.917 6,750 -0.00(-0.17%)
Jan 11, 2013 1.910 1.930 1.880 1.920 12,750 +0.01(+0.52%)
Jan 10, 2013 1.910 1.910 1.830 1.910 22,580 +0.00(+0.00%)
Jan 09, 2013 1.900 1.910 1.880 1.910 4,850 +0.00(+0.00%)
Jan 08, 2013 1.850 1.930 1.850 1.910 37,570 +0.08(+4.43%)
Jan 07, 2013 1.790 1.870 1.790 1.829 22,637 +0.04(+2.18%)
Jan 04, 2013 1.800 1.800 1.730 1.790 68,370 -0.03(-1.72%)
Jan 03, 2013 1.940 1.940 1.810 1.821 26,826 -0.11(-5.63%)
Jan 02, 2013 1.900 1.930 1.830 1.930 59,383 +0.10(+5.46%)
Dec 31, 2012 1.790 1.840 1.770 1.830 18,245 +0.04(+2.23%)
Dec 28, 2012 1.810 1.810 1.760 1.790 41,175 -0.02(-1.10%)
Dec 27, 2012 1.810 1.820 1.800 1.810 36,008 -0.01(-0.54%)
Dec 26, 2012 1.810 1.820 1.800 1.820 9,350 +0.04(+2.24%)
Dec 24, 2012 1.800 1.800 1.730 1.780 5,800 -0.01(-0.56%)
Dec 21, 2012 1.770 1.820 1.730 1.790 28,500 -0.04(-2.08%)
Dec 20, 2012 1.710 1.828 1.700 1.828 38,950 +0.11(+6.28%)
Dec 19, 2012 1.750 1.766 1.700 1.720 10,950 -0.02(-1.15%)
Dec 18, 2012 1.800 1.800 1.730 1.740 50,503 -0.04(-2.25%)
Dec 17, 2012 1.770 1.790 1.760 1.780 29,800 +0.00(+0.00%)
Dec 14, 2012 1.820 1.820 1.770 1.780 47,800 -0.04(-2.20%)
Dec 13, 2012 1.790 1.860 1.770 1.820 165,870 +0.04(+2.25%)
Dec 12, 2012 1.740 1.780 1.740 1.780 14,205 +0.05(+2.89%)
Dec 11, 2012 1.736 1.746 1.730 1.730 4,578 +0.00(+0.00%)
Dec 10, 2012 1.750 1.750 1.720 1.730 8,750 -0.02(-1.14%)
Dec 07, 2012 1.840 1.840 1.741 1.750 4,800 -0.05(-2.78%)
Dec 06, 2012 1.750 1.820 1.750 1.800 16,085 +0.03(+1.69%)
Dec 05, 2012 1.850 1.850 1.720 1.770 28,370 -0.05(-2.75%)
Dec 04, 2012 1.800 1.820 1.760 1.820 10,100 -0.03(-1.70%)
Nov 30, 2012 1.860 1.900 1.830 1.851 12,750 -0.02(-0.99%)
Nov 29, 2012 1.830 1.890 1.830 1.870 28,316 +0.05(+2.75%)
Nov 28, 2012 1.810 1.830 1.700 1.820 55,510 -0.02(-1.09%)
Nov 27, 2012 1.830 1.840 1.790 1.840 37,609 +0.05(+2.79%)
Nov 26, 2012 1.820 1.880 1.790 1.790 73,214 -0.03(-1.65%)
Nov 23, 2012 1.840 1.840 1.770 1.820 46,632 +0.04(+1.98%)
Nov 21, 2012 1.650 1.785 1.618 1.785 21,410 +0.08(+4.98%)
Nov 20, 2012 1.720 1.750 1.670 1.700 9,375 -0.02(-1.22%)
Nov 19, 2012 1.630 1.760 1.630 1.721 15,300 +0.09(+5.58%)
Nov 16, 2012 1.640 1.640 1.600 1.630 12,006 +0.03(+1.87%)
Nov 15, 2012 1.620 1.710 1.540 1.600 78,414 -0.11(-6.43%)
Nov 14, 2012 1.720 1.760 1.690 1.710 16,075 -0.02(-1.16%)
Nov 13, 2012 1.760 1.760 1.690 1.730 9,000 -0.03(-1.70%)
Nov 12, 2012 1.790 1.800 1.722 1.760 29,159 -0.04(-2.06%)
Nov 09, 2012 1.790 1.820 1.750 1.797 60,546 +0.02(+0.96%)
Nov 08, 2012 1.700 1.790 1.700 1.780 31,777 +0.08(+4.71%)
Nov 07, 2012 1.750 1.770 1.680 1.700 49,505 -0.04(-2.30%)
Nov 06, 2012 1.680 1.750 1.630 1.740 70,475 +0.12(+7.41%)
Nov 05, 2012 1.590 1.660 1.590 1.620 41,199 +0.08(+5.19%)
Nov 02, 2012 1.580 1.580 1.513 1.540 37,000 -0.05(-3.14%)
Nov 01, 2012 1.530 1.590 1.510 1.590 33,250 +0.04(+2.58%)
Oct 31, 2012 1.570 1.570 1.490 1.550 14,400 +0.02(+1.31%)
Oct 26, 2012 1.450 1.530 1.530 1.530 3,100 +0.04(+2.68%)
Oct 25, 2012 1.550 1.550 1.420 1.490 25,460 -0.06(-3.99%)
Oct 24, 2012 1.530 1.600 1.520 1.552 17,300 +0.05(+3.46%)
Oct 23, 2012 1.520 1.540 1.500 1.500 7,069 -0.01(-0.66%)
Oct 19, 2012 1.550 1.550 1.460 1.510 5,310 -0.06(-3.82%)
Oct 18, 2012 1.530 1.600 1.530 1.570 13,959 +0.03(+1.95%)
Oct 17, 2012 1.520 1.544 1.510 1.540 5,700 +0.03(+1.99%)
Oct 16, 2012 1.510 1.550 1.480 1.510 8,810 -0.03(-1.83%)
Oct 15, 2012 1.540 1.590 1.460 1.538 44,300 -0.02(-1.40%)
Oct 12, 2012 1.550 1.600 1.520 1.560 9,765 -0.04(-2.50%)
Oct 11, 2012 1.590 1.670 1.587 1.600 10,200 +0.00(+0.00%)
Oct 10, 2012 1.610 1.610 1.520 1.600 14,698 -0.01(-0.62%)
Oct 09, 2012 1.660 1.720 1.560 1.610 46,361 -0.09(-5.29%)
Oct 08, 2012 1.660 1.700 1.600 1.700 16,125 +0.03(+1.93%)
Oct 05, 2012 1.660 1.700 1.552 1.668 14,122 -0.03(-1.89%)
Oct 04, 2012 1.590 1.720 1.590 1.700 19,140 +0.10(+6.25%)
Oct 03, 2012 1.640 1.700 1.590 1.600 9,513 -0.06(-3.61%)
Oct 02, 2012 1.660 1.700 1.570 1.660 10,530 -0.01(-0.60%)
Oct 01, 2012 1.600 1.680 1.600 1.670 29,809 +0.01(+0.60%)
Sep 28, 2012 1.660 1.660 1.600 1.660 8,850 +0.00(+0.00%)
Sep 27, 2012 1.590 1.680 1.590 1.660 17,414 +0.07(+4.40%)
Sep 26, 2012 1.620 1.640 1.550 1.590 11,740 -0.03(-1.85%)
Sep 25, 2012 1.650 1.650 1.600 1.620 14,380 -0.03(-1.82%)
Sep 24, 2012 1.560 1.650 1.560 1.650 42,270 +0.07(+4.43%)
Sep 21, 2012 1.600 1.680 1.570 1.580 35,790 -0.04(-2.37%)
Sep 20, 2012 1.600 1.640 1.540 1.618 10,321 +0.05(+3.08%)
Sep 19, 2012 1.620 1.670 1.550 1.570 27,565 -0.03(-1.88%)
Sep 18, 2012 1.600 1.630 1.591 1.600 14,941 -0.03(-1.84%)
Sep 17, 2012 1.720 1.720 1.600 1.630 23,200 -0.06(-3.55%)
Sep 14, 2012 1.710 1.740 1.660 1.690 46,603 -0.03(-1.74%)
Sep 13, 2012 1.600 1.720 1.550 1.720 39,099 +0.12(+7.50%)
Sep 12, 2012 1.670 1.720 1.590 1.600 12,900 -0.05(-3.03%)
Sep 11, 2012 1.660 1.720 1.540 1.650 46,675 -0.02(-1.20%)
Sep 10, 2012 1.700 1.720 1.630 1.670 34,095 -0.03(-1.76%)
Sep 07, 2012 1.560 1.720 1.560 1.700 68,495 +0.12(+7.59%)
Sep 06, 2012 1.550 1.650 1.520 1.580 39,025 +0.05(+3.27%)
Sep 05, 2012 1.590 1.610 1.510 1.530 24,331 -0.06(-3.77%)
Sep 04, 2012 1.430 1.600 1.430 1.590 59,502 +0.17(+11.97%)
Aug 31, 2012 1.620 1.620 1.410 1.420 34,200 +0.02(+1.43%)
Aug 30, 2012 1.400 1.430 1.350 1.400 17,803 -0.02(-1.41%)
Aug 29, 2012 1.500 1.500 1.380 1.420 32,494 -0.16(-10.18%)
Aug 27, 2012 1.640 1.640 1.550 1.581 52,292 -0.02(-1.19%)
Aug 24, 2012 1.670 1.700 1.600 1.600 47,035 -0.04(-2.44%)
Aug 23, 2012 1.500 1.650 1.500 1.640 95,187 +0.17(+11.56%)
Aug 22, 2012 1.390 1.500 1.330 1.470 17,459 +0.13(+9.70%)
Aug 21, 2012 1.340 1.382 1.329 1.340 17,101 +0.04(+3.08%)
Aug 20, 2012 1.300 1.303 1.290 1.300 27,900 -0.02(-1.52%)
Aug 17, 2012 1.270 1.350 1.260 1.320 31,100 +0.07(+5.60%)
Aug 16, 2012 1.220 1.250 1.200 1.250 31,250 +0.01(+0.81%)
Aug 15, 2012 1.220 1.240 1.210 1.240 9,868 +0.02(+1.64%)
Aug 14, 2012 1.270 1.270 1.220 1.220 600 -0.06(-4.69%)
Aug 13, 2012 1.180 1.280 1.170 1.280 65,750 +0.06(+4.92%)
Aug 10, 2012 1.210 1.260 1.200 1.220 19,200 +0.00(+0.00%)
Aug 09, 2012 1.240 1.260 1.200 1.220 15,055 -0.01(-0.81%)
Aug 08, 2012 1.170 1.250 1.170 1.230 22,304 +0.06(+5.13%)
Aug 07, 2012 1.080 1.200 1.080 1.170 37,714 +0.09(+8.33%)
Aug 06, 2012 1.170 1.180 1.070 1.080 50,568 -0.10(-8.47%)
Aug 03, 2012 1.220 1.230 1.090 1.180 88,229 -0.05(-4.07%)
Aug 02, 2012 1.240 1.240 1.180 1.230 8,850 +0.03(+2.50%)
Aug 01, 2012 1.190 1.210 1.160 1.200 6,800 +0.01(+0.84%)
Jul 31, 2012 1.220 1.240 1.190 1.190 36,130 -0.06(-4.80%)
Jul 30, 2012 1.200 1.260 1.150 1.250 56,813 -0.01(-0.79%)
Jul 02, 2012 1.260 1.260 1.260 1.260 27,100 +0.01(+0.81%)
Jun 29, 2012 1.080 1.290 1.080 1.250 20,740 +0.14(+12.60%)
Jun 28, 2012 1.170 1.170 1.080 1.110 22,393 -0.07(-5.93%)
Jun 27, 2012 1.200 1.200 1.120 1.180 31,880 -0.03(-2.48%)
Jun 26, 2012 1.250 1.290 1.210 1.210 14,200 -0.04(-3.20%)
Jun 25, 2012 1.260 1.290 1.250 1.250 30,846 -0.04(-3.10%)
Jun 22, 2012 1.280 1.290 1.220 1.290 9,300 +0.01(+0.78%)
Jun 21, 2012 1.240 1.290 1.190 1.280 44,475 +0.00(+0.00%)
Jun 20, 2012 1.300 1.320 1.240 1.280 25,371 -0.04(-3.03%)
Jun 19, 2012 1.220 1.380 1.220 1.320 20,406 -0.03(-2.22%)
Jun 18, 2012 1.350 1.380 1.300 1.350 24,850 +0.00(+0.00%)
Jun 15, 2012 1.350 1.390 1.350 1.350 13,061 -0.02(-1.46%)
Jun 14, 2012 1.290 1.370 1.290 1.370 7,745 +0.09(+7.13%)
Jun 13, 2012 1.350 1.400 1.279 1.279 14,400 -0.05(-3.85%)
Jun 12, 2012 1.330 1.377 1.320 1.330 14,444 +0.01(+0.76%)
Jun 11, 2012 1.350 1.440 1.270 1.320 58,435 -0.09(-6.38%)
Jun 08, 2012 1.400 1.440 1.400 1.410 4,585 +0.02(+1.14%)
Jun 07, 2012 1.450 1.450 1.390 1.394 17,744 -0.02(-1.13%)
Jun 06, 2012 1.360 1.530 1.350 1.410 19,147 +0.08(+6.42%)
Jun 05, 2012 1.250 1.440 1.250 1.325 29,670 +0.09(+7.72%)
Jun 04, 2012 1.330 1.390 1.210 1.230 67,360 -0.07(-5.09%)
Jun 01, 2012 1.250 1.420 1.250 1.296 45,380 +0.07(+5.31%)
May 31, 2012 1.300 1.300 1.230 1.231 6,620 -0.03(-2.33%)
May 30, 2012 1.220 1.280 1.220 1.260 16,960 +0.03(+2.44%)
May 29, 2012 1.250 1.280 1.210 1.230 11,427 -0.01(-0.81%)
May 25, 2012 1.280 1.280 1.180 1.240 27,440 -0.01(-0.72%)
May 24, 2012 1.280 1.280 1.230 1.249 13,400 -0.00(-0.08%)
May 23, 2012 1.350 1.350 1.190 1.250 34,510 -0.04(-3.11%)
May 22, 2012 1.280 1.340 1.250 1.290 71,286 -0.05(-3.72%)
May 21, 2012 1.310 1.340 1.300 1.340 13,042 +0.00(+0.00%)
May 18, 2012 1.280 1.370 1.280 1.340 31,655 +0.08(+6.35%)
May 17, 2012 1.150 1.340 1.150 1.260 26,868 +0.13(+11.50%)
May 16, 2012 1.270 1.290 1.120 1.130 80,790 -0.14(-11.02%)
May 15, 2012 1.430 1.440 1.260 1.270 35,021 -0.15(-10.56%)
May 14, 2012 1.470 1.491 1.400 1.420 33,000 -0.10(-6.58%)
May 11, 2012 1.500 1.590 1.500 1.520 10,450 -0.11(-6.75%)
May 10, 2012 1.670 1.700 1.580 1.630 31,099 +0.00(+0.00%)
May 09, 2012 1.500 1.650 1.482 1.630 30,273 +0.07(+4.48%)
May 08, 2012 1.630 1.660 1.520 1.560 27,922 -0.03(-1.89%)
May 07, 2012 1.610 1.770 1.540 1.590 44,100 -0.10(-5.91%)
May 04, 2012 1.650 1.720 1.650 1.690 6,620 +0.02(+1.19%)
May 03, 2012 1.690 1.740 1.670 1.670 9,273 -0.02(-1.18%)
May 02, 2012 1.680 1.750 1.680 1.690 7,738 -0.02(-1.17%)
May 01, 2012 1.770 1.780 1.660 1.710 22,860 -0.04(-2.29%)
Apr 30, 2012 1.850 1.850 1.750 1.750 5,892 -0.07(-3.85%)
Apr 27, 2012 1.760 1.830 1.750 1.820 6,944 +0.04(+2.25%)
Apr 26, 2012 1.720 1.830 1.650 1.780 39,638 +0.08(+4.71%)
Apr 25, 2012 1.730 1.840 1.700 1.700 6,892 -0.03(-1.73%)
Apr 24, 2012 1.720 1.800 1.700 1.730 12,045 +0.00(+0.00%)
Apr 23, 2012 1.850 1.850 1.710 1.730 18,317 -0.03(-1.70%)
Apr 20, 2012 1.790 1.870 1.760 1.760 13,743 -0.03(-1.46%)
Apr 19, 2012 1.870 1.870 1.786 1.786 16,120 -0.11(-6.00%)
Apr 18, 2012 1.830 1.900 1.780 1.900 15,407 +0.10(+5.56%)
Apr 17, 2012 1.870 1.900 1.800 1.800 34,746 -0.10(-5.26%)
Apr 16, 2012 1.880 1.920 1.830 1.900 14,614 +0.02(+1.06%)
Apr 13, 2012 1.900 1.900 1.800 1.880 25,488 -0.04(-2.08%)
Apr 12, 2012 1.900 1.960 1.870 1.920 17,538 +0.03(+1.59%)
Apr 11, 2012 1.890 1.900 1.890 1.890 24,401 -0.02(-1.04%)
Apr 10, 2012 1.900 1.920 1.870 1.910 18,310 +0.05(+2.68%)
Apr 09, 2012 1.910 1.960 1.840 1.860 21,422 -0.13(-6.53%)
Apr 05, 2012 1.860 1.990 1.850 1.990 55,530 +0.12(+6.42%)
Apr 04, 2012 1.920 1.930 1.803 1.870 45,467 -0.11(-5.56%)
Apr 03, 2012 2.030 2.030 1.970 1.980 22,683 -0.09(-4.35%)
Apr 02, 2012 2.100 2.100 2.070 2.070 12,497 -0.02(-0.96%)
Mar 30, 2012 2.050 2.110 2.050 2.090 18,750 +0.04(+1.95%)
Mar 29, 2012 2.050 2.050 2.010 2.050 20,457 -0.05(-2.38%)
Mar 28, 2012 2.121 2.126 2.040 2.100 17,749 -0.05(-2.33%)
Mar 27, 2012 2.190 2.190 2.110 2.150 25,479 -0.04(-1.83%)
Mar 26, 2012 2.190 2.190 2.130 2.190 29,229 +0.07(+3.30%)
Mar 23, 2012 2.050 2.140 2.030 2.120 40,182 -0.17(-7.42%)
Mar 22, 2012 2.100 2.290 2.000 2.290 41,692 +0.14(+6.51%)
Mar 21, 2012 2.150 2.150 2.050 2.150 44,515 +0.00(+0.00%)
Mar 20, 2012 2.200 2.200 2.150 2.150 16,554 -0.07(-3.20%)
Mar 19, 2012 2.150 2.270 2.130 2.221 42,170 -0.06(-2.59%)
Mar 16, 2012 2.040 2.280 2.040 2.280 43,512 +0.21(+10.14%)
Mar 15, 2012 2.120 2.230 2.070 2.070 41,894 -0.10(-4.61%)
Mar 14, 2012 2.270 2.280 2.170 2.170 28,499 -0.09(-3.98%)
Mar 13, 2012 2.200 2.280 2.150 2.260 32,891 +0.09(+4.13%)
Mar 12, 2012 2.300 2.350 2.170 2.170 34,475 -0.08(-3.37%)
Mar 09, 2012 2.190 2.280 2.180 2.246 41,113 +0.08(+3.50%)
Mar 08, 2012 2.200 2.270 2.170 2.170 31,475 -0.06(-2.69%)
Mar 07, 2012 2.190 2.290 2.120 2.230 34,247 +0.09(+4.21%)
Mar 06, 2012 2.210 2.210 2.110 2.140 53,102 -0.16(-6.96%)
Mar 05, 2012 2.370 2.370 2.220 2.300 36,705 -0.13(-5.35%)
Mar 02, 2012 2.460 2.460 2.240 2.430 41,296 -0.02(-0.82%)
Mar 01, 2012 2.270 2.450 2.270 2.450 61,627 +0.18(+7.93%)
Feb 29, 2012 2.240 2.540 2.180 2.270 196,358 +0.08(+3.65%)
Feb 28, 2012 1.980 2.250 1.980 2.190 89,299 +0.33(+17.74%)
Feb 27, 2012 1.950 1.950 1.850 1.860 27,402 -0.01(-0.53%)
Feb 24, 2012 1.790 1.950 1.740 1.870 50,993 +0.08(+4.59%)
Feb 23, 2012 1.880 1.880 1.750 1.788 36,832 -0.05(-2.83%)
Feb 22, 2012 1.860 1.870 1.780 1.840 23,110 -0.03(-1.60%)
Feb 21, 2012 1.820 1.870 1.820 1.870 20,542 +0.08(+4.48%)
Feb 17, 2012 1.800 1.810 1.783 1.790 21,150 -0.01(-0.56%)
Feb 16, 2012 1.780 1.800 1.770 1.800 12,957 -0.01(-0.56%)
Feb 15, 2012 1.870 1.900 1.810 1.810 12,036 -0.06(-3.21%)
Feb 14, 2012 1.870 1.870 1.822 1.870 600 +0.03(+1.63%)
Feb 13, 2012 1.870 1.879 1.830 1.840 17,150 -0.02(-1.08%)
Feb 10, 2012 1.860 1.890 1.800 1.860 13,575 +0.04(+2.20%)
Feb 09, 2012 1.720 1.897 1.720 1.820 29,250 +0.05(+2.82%)
Feb 08, 2012 1.850 1.910 1.770 1.770 68,788 -0.09(-4.84%)
Feb 07, 2012 1.770 1.880 1.770 1.860 25,187 +0.09(+5.08%)
Feb 06, 2012 2.030 2.030 1.740 1.770 47,350 +0.01(+0.57%)
Feb 03, 2012 1.820 1.830 1.740 1.760 24,055 -0.02(-1.26%)
Feb 02, 2012 1.784 1.810 1.740 1.782 31,370 -0.01(-0.42%)
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.