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

Avino Silver & Gold (NY: ASM )

0.7100 -0.0212 (-2.90%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 1, 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 (%)
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%)
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.