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: 6:30 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 (%)
Jul 31, 2015 0.9670 0.9740 0.9200 0.9700 39,868 +0.00(+0.10%)
Jul 30, 2015 0.9500 0.9690 0.9262 0.9690 24,349 +0.01(+0.95%)
Jul 29, 2015 0.9300 0.9600 0.9102 0.9599 35,423 +0.02(+2.12%)
Jul 28, 2015 0.9680 0.9680 0.9101 0.9400 41,978 -0.02(-2.07%)
Jul 27, 2015 0.9701 0.9900 0.9300 0.9599 78,093 -0.01(-1.06%)
Jul 24, 2015 1.000 1.000 0.9000 0.9702 176,027 -0.04(-3.94%)
Jul 23, 2015 1.010 1.050 1.010 1.010 51,765 +0.01(+1.00%)
Jul 22, 2015 1.010 1.021 1.000 1.000 39,896 -0.03(-2.91%)
Jul 21, 2015 1.010 1.060 1.010 1.030 31,395 +0.01(+0.63%)
Jul 20, 2015 1.050 1.080 1.010 1.024 77,548 -0.06(-5.22%)
Jul 17, 2015 1.090 1.130 1.030 1.080 35,322 -0.03(-2.70%)
Jul 16, 2015 1.100 1.110 1.100 1.110 24,020 +0.00(+0.00%)
Jul 15, 2015 1.120 1.120 1.080 1.110 48,828 -0.03(-2.63%)
Jul 14, 2015 1.080 1.140 1.080 1.140 72,018 +0.08(+7.55%)
Jul 13, 2015 1.050 1.100 1.050 1.060 21,746 +0.01(+0.95%)
Jul 10, 2015 1.060 1.060 1.030 1.050 35,608 -0.01(-0.94%)
Jul 09, 2015 1.020 1.060 1.020 1.060 57,403 +0.05(+4.95%)
Jul 08, 2015 1.035 1.080 1.000 1.010 34,973 -0.01(-1.08%)
Jul 07, 2015 1.020 1.060 1.010 1.021 62,689 -0.06(-5.46%)
Jul 06, 2015 1.060 1.081 1.040 1.080 55,813 +0.03(+2.86%)
Jul 02, 2015 1.060 1.050 1.050 1.050 40,300 +0.02(+1.94%)
Jul 01, 2015 1.020 1.050 1.020 1.030 29,624 -0.01(-1.27%)
Jun 30, 2015 1.070 1.070 1.010 1.043 87,325 -0.03(-2.80%)
Jun 29, 2015 1.150 1.150 1.070 1.073 22,400 -0.06(-5.03%)
Jun 26, 2015 1.140 1.160 1.130 1.130 45,365 -0.02(-1.74%)
Jun 25, 2015 1.150 1.160 1.150 1.150 13,650 -0.01(-0.86%)
Jun 24, 2015 1.170 1.170 1.140 1.160 38,944 +0.01(+0.87%)
Jun 23, 2015 1.150 1.150 1.120 1.150 30,838 +0.01(+0.97%)
Jun 22, 2015 1.100 1.180 1.100 1.139 57,063 -0.03(-2.65%)
Jun 19, 2015 1.170 1.180 1.140 1.170 52,510 +0.03(+2.72%)
Jun 18, 2015 1.150 1.155 1.110 1.139 46,014 +0.02(+1.70%)
Jun 17, 2015 1.130 1.130 1.090 1.120 27,450 +0.00(+0.00%)
Jun 16, 2015 1.110 1.140 1.110 1.120 63,145 +0.01(+0.90%)
Jun 15, 2015 1.110 1.120 1.090 1.110 135,815 -0.01(-0.89%)
Jun 12, 2015 1.120 1.120 1.110 1.120 32,078 +0.00(+0.00%)
Jun 11, 2015 1.070 1.130 1.070 1.120 17,184 +0.02(+1.82%)
Jun 10, 2015 1.170 1.180 1.100 1.100 108,716 -0.06(-5.17%)
Jun 09, 2015 1.180 1.180 1.130 1.160 118,590 +0.02(+1.75%)
Jun 08, 2015 1.180 1.180 1.100 1.140 84,714 -0.04(-3.39%)
Jun 05, 2015 1.110 1.180 1.110 1.180 77,718 +0.06(+5.36%)
Jun 04, 2015 1.100 1.130 1.090 1.120 48,647 +0.03(+2.75%)
Jun 03, 2015 1.090 1.140 1.090 1.090 45,520 -0.03(-2.68%)
Jun 02, 2015 1.060 1.140 1.040 1.120 82,676 +0.05(+4.67%)
Jun 01, 2015 1.100 1.140 1.060 1.070 117,197 -0.03(-2.73%)
May 29, 2015 1.100 1.120 1.080 1.100 106,168 -0.02(-1.79%)
May 28, 2015 1.160 1.160 1.100 1.120 113,308 -0.03(-2.61%)
May 27, 2015 1.120 1.170 1.100 1.150 97,038 -0.02(-1.71%)
May 26, 2015 1.180 1.180 1.120 1.170 106,555 +0.00(+0.00%)
May 22, 2015 1.190 1.170 1.170 1.170 85,900 -0.03(-2.50%)
May 21, 2015 1.160 1.200 1.150 1.200 103,031 +0.00(+0.00%)
May 20, 2015 1.200 1.210 1.190 1.200 28,005 +0.02(+1.70%)
May 19, 2015 1.220 1.240 1.160 1.180 129,502 -0.04(-3.29%)
May 18, 2015 1.240 1.270 1.210 1.220 111,704 -0.03(-2.40%)
May 15, 2015 1.210 1.260 1.210 1.250 89,839 +0.01(+0.81%)
May 14, 2015 1.250 1.270 1.210 1.240 151,811 -0.01(-0.79%)
May 13, 2015 1.210 1.260 1.210 1.250 139,452 +0.04(+3.30%)
May 12, 2015 1.290 1.290 1.132 1.210 275,346 -0.05(-3.97%)
May 11, 2015 1.280 1.280 1.230 1.260 59,941 +0.02(+1.61%)
May 08, 2015 1.260 1.260 1.220 1.240 68,766 +0.02(+1.64%)
May 07, 2015 1.240 1.250 1.220 1.220 50,256 -0.04(-3.17%)
May 06, 2015 1.300 1.300 1.240 1.260 210,519 -0.04(-3.08%)
May 05, 2015 1.310 1.320 1.270 1.300 62,488 +0.02(+1.56%)
May 04, 2015 1.300 1.330 1.270 1.280 274,328 -0.02(-1.54%)
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.