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

Avino Silver & Gold (NY: ASM )

0.7030 -0.0282 (-3.86%)
Official Closing Price Updated: 4:10 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, 2017 1.740 1.750 1.695 1.720 145,903 +0.00(+0.00%)
Aug 30, 2017 1.740 1.760 1.700 1.720 88,027 -0.01(-0.62%)
Aug 29, 2017 1.770 1.800 1.730 1.731 198,713 +0.00(+0.04%)
Aug 28, 2017 1.690 1.750 1.690 1.730 236,241 +0.06(+3.59%)
Aug 25, 2017 1.730 1.750 1.670 1.670 136,329 -0.07(-4.02%)
Aug 24, 2017 1.710 1.750 1.693 1.740 85,330 +0.03(+1.75%)
Aug 23, 2017 1.680 1.750 1.672 1.710 114,438 +0.05(+3.01%)
Aug 22, 2017 1.730 1.750 1.660 1.660 54,515 -0.05(-2.92%)
Aug 21, 2017 1.730 1.740 1.681 1.710 101,667 +0.01(+0.59%)
Aug 18, 2017 1.690 1.720 1.688 1.700 172,947 +0.05(+3.03%)
Aug 17, 2017 1.700 1.730 1.630 1.650 145,140 -0.05(-2.65%)
Aug 16, 2017 1.600 1.700 1.600 1.695 273,097 +0.08(+5.28%)
Aug 15, 2017 1.660 1.670 1.550 1.610 211,119 -0.03(-2.13%)
Aug 14, 2017 1.600 1.690 1.600 1.645 134,622 +0.01(+0.30%)
Aug 11, 2017 1.700 1.700 1.610 1.640 217,499 -0.05(-2.67%)
Aug 10, 2017 1.610 1.690 1.610 1.685 292,891 +0.08(+5.31%)
Aug 09, 2017 1.550 1.606 1.550 1.600 206,620 +0.08(+5.26%)
Aug 08, 2017 1.540 1.610 1.500 1.520 273,149 +0.00(+0.00%)
Aug 07, 2017 1.610 1.615 1.500 1.520 424,557 -0.16(-9.52%)
Aug 04, 2017 1.680 1.690 1.620 1.680 206,201 +0.02(+1.20%)
Aug 03, 2017 1.750 1.750 1.621 1.660 213,354 -0.14(-7.78%)
Aug 02, 2017 1.760 1.840 1.720 1.800 213,240 +0.04(+2.27%)
Aug 01, 2017 1.840 1.870 1.760 1.760 201,086 -0.06(-3.30%)
Jul 31, 2017 1.830 1.880 1.821 1.820 172,992 -0.04(-2.15%)
Jul 28, 2017 1.760 1.870 1.750 1.860 363,829 +0.11(+6.29%)
Jul 27, 2017 1.810 1.820 1.730 1.750 225,711 +0.04(+2.34%)
Jul 26, 2017 1.620 1.790 1.620 1.710 325,800 +0.07(+4.27%)
Jul 25, 2017 1.707 1.713 1.640 1.640 131,256 -0.07(-4.09%)
Jul 24, 2017 1.740 1.740 1.680 1.710 172,470 +0.02(+1.18%)
Jul 21, 2017 1.730 1.730 1.660 1.690 99,981 +0.00(+0.00%)
Jul 20, 2017 1.640 1.690 1.620 1.690 143,753 +0.05(+3.05%)
Jul 19, 2017 1.650 1.680 1.630 1.640 204,458 -0.01(-0.61%)
Jul 18, 2017 1.580 1.650 1.550 1.650 265,501 +0.11(+7.14%)
Jul 17, 2017 1.510 1.560 1.510 1.540 168,937 +0.05(+3.36%)
Jul 14, 2017 1.480 1.520 1.470 1.490 94,557 +0.05(+3.47%)
Jul 13, 2017 1.490 1.540 1.440 1.440 133,438 -0.06(-4.00%)
Jul 12, 2017 1.520 1.541 1.500 1.500 56,883 +0.00(+0.00%)
Jul 11, 2017 1.490 1.500 1.470 1.500 126,172 +0.03(+2.39%)
Jul 10, 2017 1.410 1.480 1.410 1.465 146,514 +0.03(+1.74%)
Jul 07, 2017 1.450 1.480 1.420 1.440 171,694 -0.02(-1.37%)
Jul 06, 2017 1.450 1.480 1.430 1.460 89,278 +0.00(+0.00%)
Jul 05, 2017 1.530 1.558 1.450 1.460 215,202 -0.13(-8.18%)
Jul 03, 2017 1.570 1.600 1.500 1.590 59,199 -0.01(-0.63%)
Jun 30, 2017 1.580 1.610 1.550 1.600 108,388 +0.00(+0.00%)
Jun 29, 2017 1.580 1.630 1.578 1.600 137,806 -0.01(-0.62%)
Jun 28, 2017 1.590 1.620 1.560 1.610 141,026 +0.02(+1.26%)
Jun 27, 2017 1.570 1.600 1.553 1.590 111,175 +0.01(+0.63%)
Jun 26, 2017 1.560 1.580 1.540 1.580 94,843 +0.01(+0.64%)
Jun 23, 2017 1.500 1.610 1.490 1.570 136,709 +0.07(+4.67%)
Jun 22, 2017 1.480 1.500 1.460 1.500 83,852 +0.05(+3.45%)
Jun 21, 2017 1.450 1.490 1.430 1.450 103,828 +0.02(+1.40%)
Jun 20, 2017 1.470 1.480 1.421 1.430 149,461 -0.05(-3.38%)
Jun 19, 2017 1.500 1.500 1.460 1.480 85,228 -0.01(-0.67%)
Jun 16, 2017 1.490 1.500 1.460 1.490 111,014 +0.00(+0.00%)
Jun 15, 2017 1.520 1.590 1.470 1.490 122,683 -0.04(-2.61%)
Jun 14, 2017 1.600 1.600 1.530 1.530 183,777 -0.02(-1.29%)
Jun 13, 2017 1.550 1.580 1.530 1.550 85,450 +0.00(+0.00%)
Jun 12, 2017 1.580 1.580 1.520 1.550 108,279 -0.03(-1.90%)
Jun 09, 2017 1.550 1.600 1.550 1.580 139,188 +0.01(+0.64%)
Jun 08, 2017 1.550 1.590 1.530 1.570 107,415 +0.00(+0.00%)
Jun 07, 2017 1.540 1.587 1.533 1.570 95,498 +0.04(+2.61%)
Jun 06, 2017 1.510 1.560 1.510 1.530 268,129 +0.04(+2.68%)
Jun 05, 2017 1.520 1.540 1.470 1.490 143,593 -0.02(-1.32%)
Jun 02, 2017 1.450 1.540 1.450 1.510 215,597 +0.07(+4.86%)
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.