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

Avino Silver & Gold (NY: ASM )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 29, 2017 1.340 1.340 1.340 0 -0.08(-5.63%)
Dec 28, 2017 1.430 1.442 1.420 1.420 96,982 -0.01(-0.70%)
Dec 27, 2017 1.450 1.470 1.410 1.430 144,960 +0.02(+1.42%)
Dec 26, 2017 1.470 1.470 1.410 1.410 164,107 -0.05(-3.42%)
Dec 22, 2017 1.410 1.470 1.370 1.460 215,840 +0.07(+5.10%)
Dec 21, 2017 1.330 1.400 1.315 1.389 118,024 +0.07(+5.24%)
Dec 20, 2017 1.330 1.360 1.320 1.320 133,786 -0.02(-1.49%)
Dec 19, 2017 1.300 1.340 1.290 1.340 124,265 +0.04(+3.08%)
Dec 18, 2017 1.350 1.350 1.280 1.300 212,389 -0.02(-1.51%)
Dec 15, 2017 1.330 1.330 1.300 1.320 112,149 -0.00(-0.01%)
Dec 14, 2017 1.320 1.330 1.290 1.320 118,975 +0.03(+2.40%)
Dec 13, 2017 1.190 1.330 1.190 1.289 279,615 +0.08(+6.53%)
Dec 12, 2017 1.190 1.220 1.180 1.210 210,052 +0.01(+0.84%)
Dec 11, 2017 1.170 1.200 1.150 1.200 193,651 +0.04(+3.44%)
Dec 08, 2017 1.150 1.174 1.140 1.160 99,081 +0.01(+0.87%)
Dec 07, 2017 1.170 1.200 1.140 1.150 204,380 -0.04(-3.35%)
Dec 06, 2017 1.170 1.241 1.160 1.190 182,755 +0.02(+1.70%)
Dec 05, 2017 1.240 1.246 1.160 1.170 322,141 -0.07(-5.65%)
Dec 04, 2017 1.270 1.273 1.220 1.240 87,170 +0.00(+0.00%)
Dec 01, 2017 1.250 1.280 1.240 1.240 76,605 -0.01(-1.20%)
Nov 30, 2017 1.260 1.310 1.250 1.255 158,850 +0.00(+0.40%)
Nov 29, 2017 1.260 1.300 1.250 1.250 123,850 -0.06(-4.58%)
Nov 28, 2017 1.280 1.350 1.270 1.310 113,637 +0.02(+1.55%)
Nov 27, 2017 1.290 1.350 1.290 1.290 208,680 +0.01(+0.78%)
Nov 24, 2017 1.330 1.340 1.280 1.280 93,851 -0.07(-5.19%)
Nov 22, 2017 1.350 1.350 1.340 1.350 43,553 +0.02(+1.50%)
Nov 21, 2017 1.340 1.360 1.330 1.330 182,903 +0.00(+0.00%)
Nov 20, 2017 1.340 1.367 1.300 1.330 134,509 +0.00(+0.00%)
Nov 17, 2017 1.300 1.360 1.290 1.330 157,737 +0.03(+2.31%)
Nov 16, 2017 1.280 1.320 1.280 1.300 114,497 +0.00(+0.00%)
Nov 15, 2017 1.310 1.320 1.280 1.300 120,001 +0.01(+0.58%)
Nov 14, 2017 1.230 1.300 1.204 1.292 184,184 +0.06(+5.08%)
Nov 13, 2017 1.250 1.270 1.230 1.230 115,950 -0.04(-3.15%)
Nov 10, 2017 1.280 1.305 1.260 1.270 125,375 +0.01(+0.79%)
Nov 09, 2017 1.240 1.307 1.240 1.260 193,485 -0.02(-1.56%)
Nov 08, 2017 1.300 1.350 1.250 1.280 193,983 -0.02(-1.54%)
Nov 07, 2017 1.310 1.310 1.280 1.300 111,860 -0.02(-1.52%)
Nov 06, 2017 1.280 1.330 1.260 1.320 250,752 +0.06(+4.76%)
Nov 03, 2017 1.300 1.310 1.220 1.260 226,868 -0.05(-3.82%)
Nov 02, 2017 1.330 1.350 1.300 1.310 111,841 -0.03(-2.24%)
Nov 01, 2017 1.320 1.350 1.311 1.340 116,826 +0.03(+1.90%)
Oct 31, 2017 1.340 1.340 1.310 1.315 111,103 -0.02(-1.13%)
Oct 30, 2017 1.300 1.340 1.300 1.330 168,316 +0.01(+0.76%)
Oct 27, 2017 1.290 1.340 1.290 1.320 229,176 +0.01(+0.76%)
Oct 26, 2017 1.380 1.400 1.300 1.310 192,642 -0.08(-5.76%)
Oct 25, 2017 1.400 1.430 1.390 1.390 145,614 -0.02(-1.07%)
Oct 24, 2017 1.430 1.440 1.400 1.405 109,781 -0.02(-1.75%)
Oct 23, 2017 1.450 1.460 1.430 1.430 135,019 -0.04(-2.72%)
Oct 20, 2017 1.460 1.490 1.430 1.470 179,257 +0.01(+0.68%)
Oct 19, 2017 1.450 1.480 1.450 1.460 177,594 -0.01(-0.68%)
Oct 18, 2017 1.490 1.514 1.470 1.470 139,932 -0.02(-1.01%)
Oct 17, 2017 1.460 1.490 1.450 1.485 172,971 +0.01(+0.34%)
Oct 16, 2017 1.530 1.560 1.480 1.480 315,655 -0.08(-5.13%)
Oct 13, 2017 1.560 1.580 1.550 1.560 105,691 +0.00(+0.01%)
Oct 12, 2017 1.590 1.595 1.552 1.560 98,619 -0.01(-0.88%)
Oct 11, 2017 1.560 1.590 1.544 1.574 79,393 +0.02(+1.20%)
Oct 10, 2017 1.570 1.600 1.550 1.555 163,410 -0.04(-2.20%)
Oct 09, 2017 1.580 1.615 1.579 1.590 98,761 +0.01(+0.63%)
Oct 06, 2017 1.560 1.600 1.540 1.580 67,051 +0.01(+0.64%)
Oct 05, 2017 1.580 1.600 1.551 1.570 42,261 +0.00(+0.00%)
Oct 04, 2017 1.540 1.600 1.540 1.570 135,322 +0.02(+1.29%)
Oct 03, 2017 1.500 1.550 1.500 1.550 123,031 +0.05(+3.33%)
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.