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

Avino Silver & Gold (NY: ASM )

0.7400 +0.0202 (+2.81%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
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%)
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.