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

Avino Silver & Gold (NY: ASM )

0.7198 +0.0173 (+2.46%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 30, 2014 1.660 1.720 1.550 1.560 148,519 -0.06(-3.70%)
May 29, 2014 1.500 1.640 1.490 1.620 199,021 +0.13(+8.72%)
May 28, 2014 1.530 1.550 1.410 1.490 103,286 -0.04(-2.61%)
May 27, 2014 1.520 1.540 1.500 1.530 128,389 -0.01(-0.65%)
May 23, 2014 1.530 1.540 1.540 1.540 42,600 +0.01(+0.65%)
May 22, 2014 1.540 1.550 1.520 1.530 21,739 -0.03(-1.92%)
May 21, 2014 1.546 1.570 1.510 1.560 49,365 +0.01(+0.65%)
May 20, 2014 1.650 1.650 1.530 1.550 47,329 -0.06(-3.73%)
May 19, 2014 1.641 1.650 1.570 1.610 137,331 -0.03(-1.82%)
May 16, 2014 1.699 1.699 1.620 1.640 32,077 -0.02(-1.21%)
May 15, 2014 1.680 1.680 1.650 1.660 85,463 -0.02(-1.19%)
May 14, 2014 1.650 1.730 1.650 1.680 95,630 +0.06(+3.70%)
May 13, 2014 1.670 1.670 1.590 1.620 100,864 -0.03(-1.79%)
May 12, 2014 1.668 1.670 1.590 1.649 122,678 +0.04(+2.45%)
May 09, 2014 1.600 1.669 1.580 1.610 59,201 +0.01(+0.63%)
May 08, 2014 1.660 1.680 1.560 1.600 48,993 -0.05(-3.03%)
May 07, 2014 1.760 1.769 1.610 1.650 70,895 -0.10(-5.71%)
May 06, 2014 1.760 1.787 1.720 1.750 52,547 -0.00(-0.01%)
May 05, 2014 1.680 1.770 1.650 1.750 120,965 +0.10(+6.07%)
May 02, 2014 1.600 1.660 1.600 1.650 56,956 +0.06(+3.77%)
May 01, 2014 1.630 1.630 1.590 1.590 53,287 -0.04(-2.45%)
Apr 30, 2014 1.650 1.650 1.590 1.630 70,111 -0.02(-1.21%)
Apr 29, 2014 1.600 1.680 1.600 1.650 82,628 +0.05(+3.12%)
Apr 28, 2014 1.610 1.680 1.600 1.600 85,454 -0.05(-3.03%)
Apr 25, 2014 1.670 1.720 1.610 1.650 99,718 -0.02(-1.19%)
Apr 24, 2014 1.560 1.670 1.550 1.670 108,088 +0.11(+7.04%)
Apr 23, 2014 1.540 1.580 1.510 1.560 39,754 +0.06(+4.00%)
Apr 22, 2014 1.490 1.509 1.460 1.500 91,235 +0.01(+0.67%)
Apr 21, 2014 1.540 1.540 1.450 1.490 119,559 -0.07(-4.49%)
Apr 17, 2014 1.670 1.560 1.560 1.560 145,700 -0.07(-4.29%)
Apr 16, 2014 1.520 1.630 1.480 1.630 96,274 +0.10(+6.53%)
Apr 15, 2014 1.540 1.540 1.470 1.530 218,792 -0.05(-3.16%)
Apr 14, 2014 1.600 1.629 1.550 1.580 125,507 -0.02(-1.25%)
Apr 11, 2014 1.720 1.720 1.580 1.600 155,489 -0.10(-5.88%)
Apr 10, 2014 1.740 1.740 1.690 1.700 85,449 +0.01(+0.59%)
Apr 09, 2014 1.700 1.730 1.600 1.690 127,184 +0.00(+0.00%)
Apr 08, 2014 1.740 1.740 1.660 1.690 139,272 +0.09(+5.62%)
Apr 07, 2014 1.680 1.690 1.560 1.600 145,088 -0.03(-1.84%)
Apr 04, 2014 1.650 1.720 1.620 1.630 97,963 +0.02(+1.24%)
Apr 03, 2014 1.680 1.690 1.590 1.610 125,653 -0.06(-3.54%)
Apr 02, 2014 1.570 1.670 1.550 1.669 147,850 +0.15(+9.80%)
Apr 01, 2014 1.500 1.550 1.490 1.520 71,715 -0.01(-0.65%)
Mar 31, 2014 1.580 1.580 1.500 1.530 129,916 -0.03(-1.93%)
Mar 28, 2014 1.540 1.600 1.510 1.560 218,994 +0.08(+5.41%)
Mar 27, 2014 1.690 1.720 1.380 1.480 1,326,058 -0.25(-14.45%)
Mar 26, 2014 1.780 1.830 1.710 1.730 211,159 -0.07(-3.89%)
Mar 25, 2014 1.850 1.850 1.750 1.800 196,069 -0.02(-1.10%)
Mar 24, 2014 1.960 1.960 1.741 1.820 506,172 -0.15(-7.61%)
Mar 21, 2014 1.950 1.970 1.920 1.970 102,184 +0.04(+2.20%)
Mar 20, 2014 1.890 1.940 1.890 1.927 173,914 -0.04(-2.16%)
Mar 19, 2014 1.940 2.052 1.940 1.970 166,126 -0.06(-2.96%)
Mar 18, 2014 2.010 2.110 1.850 2.030 642,803 +0.01(+0.50%)
Mar 17, 2014 2.090 2.090 1.990 2.020 243,927 -0.07(-3.35%)
Mar 14, 2014 2.170 2.230 2.070 2.090 250,451 -0.01(-0.48%)
Mar 13, 2014 2.070 2.150 1.920 2.100 527,879 +0.16(+8.25%)
Mar 12, 2014 2.000 2.100 1.790 1.940 577,766 -0.01(-0.51%)
Mar 11, 2014 2.100 2.121 1.840 1.950 610,216 -0.13(-6.25%)
Mar 10, 2014 2.140 2.150 2.051 2.080 124,825 -0.03(-1.23%)
Mar 07, 2014 2.220 2.220 2.050 2.106 303,647 -0.10(-4.38%)
Mar 06, 2014 2.210 2.230 2.170 2.202 245,864 +0.04(+1.96%)
Mar 05, 2014 2.150 2.200 2.130 2.160 146,208 +0.07(+3.35%)
Mar 04, 2014 2.050 2.100 2.020 2.090 354,493 +0.01(+0.48%)
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.