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: 4:10 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 (%)
May 31, 2012 1.300 1.300 1.230 1.231 6,620 -0.03(-2.33%)
May 30, 2012 1.220 1.280 1.220 1.260 16,960 +0.03(+2.44%)
May 29, 2012 1.250 1.280 1.210 1.230 11,427 -0.01(-0.81%)
May 25, 2012 1.280 1.280 1.180 1.240 27,440 -0.01(-0.72%)
May 24, 2012 1.280 1.280 1.230 1.249 13,400 -0.00(-0.08%)
May 23, 2012 1.350 1.350 1.190 1.250 34,510 -0.04(-3.11%)
May 22, 2012 1.280 1.340 1.250 1.290 71,286 -0.05(-3.72%)
May 21, 2012 1.310 1.340 1.300 1.340 13,042 +0.00(+0.00%)
May 18, 2012 1.280 1.370 1.280 1.340 31,655 +0.08(+6.35%)
May 17, 2012 1.150 1.340 1.150 1.260 26,868 +0.13(+11.50%)
May 16, 2012 1.270 1.290 1.120 1.130 80,790 -0.14(-11.02%)
May 15, 2012 1.430 1.440 1.260 1.270 35,021 -0.15(-10.56%)
May 14, 2012 1.470 1.491 1.400 1.420 33,000 -0.10(-6.58%)
May 11, 2012 1.500 1.590 1.500 1.520 10,450 -0.11(-6.75%)
May 10, 2012 1.670 1.700 1.580 1.630 31,099 +0.00(+0.00%)
May 09, 2012 1.500 1.650 1.482 1.630 30,273 +0.07(+4.48%)
May 08, 2012 1.630 1.660 1.520 1.560 27,922 -0.03(-1.89%)
May 07, 2012 1.610 1.770 1.540 1.590 44,100 -0.10(-5.91%)
May 04, 2012 1.650 1.720 1.650 1.690 6,620 +0.02(+1.19%)
May 03, 2012 1.690 1.740 1.670 1.670 9,273 -0.02(-1.18%)
May 02, 2012 1.680 1.750 1.680 1.690 7,738 -0.02(-1.17%)
May 01, 2012 1.770 1.780 1.660 1.710 22,860 -0.04(-2.29%)
Apr 30, 2012 1.850 1.850 1.750 1.750 5,892 -0.07(-3.85%)
Apr 27, 2012 1.760 1.830 1.750 1.820 6,944 +0.04(+2.25%)
Apr 26, 2012 1.720 1.830 1.650 1.780 39,638 +0.08(+4.71%)
Apr 25, 2012 1.730 1.840 1.700 1.700 6,892 -0.03(-1.73%)
Apr 24, 2012 1.720 1.800 1.700 1.730 12,045 +0.00(+0.00%)
Apr 23, 2012 1.850 1.850 1.710 1.730 18,317 -0.03(-1.70%)
Apr 20, 2012 1.790 1.870 1.760 1.760 13,743 -0.03(-1.46%)
Apr 19, 2012 1.870 1.870 1.786 1.786 16,120 -0.11(-6.00%)
Apr 18, 2012 1.830 1.900 1.780 1.900 15,407 +0.10(+5.56%)
Apr 17, 2012 1.870 1.900 1.800 1.800 34,746 -0.10(-5.26%)
Apr 16, 2012 1.880 1.920 1.830 1.900 14,614 +0.02(+1.06%)
Apr 13, 2012 1.900 1.900 1.800 1.880 25,488 -0.04(-2.08%)
Apr 12, 2012 1.900 1.960 1.870 1.920 17,538 +0.03(+1.59%)
Apr 11, 2012 1.890 1.900 1.890 1.890 24,401 -0.02(-1.04%)
Apr 10, 2012 1.900 1.920 1.870 1.910 18,310 +0.05(+2.68%)
Apr 09, 2012 1.910 1.960 1.840 1.860 21,422 -0.13(-6.53%)
Apr 05, 2012 1.860 1.990 1.850 1.990 55,530 +0.12(+6.42%)
Apr 04, 2012 1.920 1.930 1.803 1.870 45,467 -0.11(-5.56%)
Apr 03, 2012 2.030 2.030 1.970 1.980 22,683 -0.09(-4.35%)
Apr 02, 2012 2.100 2.100 2.070 2.070 12,497 -0.02(-0.96%)
Mar 30, 2012 2.050 2.110 2.050 2.090 18,750 +0.04(+1.95%)
Mar 29, 2012 2.050 2.050 2.010 2.050 20,457 -0.05(-2.38%)
Mar 28, 2012 2.121 2.126 2.040 2.100 17,749 -0.05(-2.33%)
Mar 27, 2012 2.190 2.190 2.110 2.150 25,479 -0.04(-1.83%)
Mar 26, 2012 2.190 2.190 2.130 2.190 29,229 +0.07(+3.30%)
Mar 23, 2012 2.050 2.140 2.030 2.120 40,182 -0.17(-7.42%)
Mar 22, 2012 2.100 2.290 2.000 2.290 41,692 +0.14(+6.51%)
Mar 21, 2012 2.150 2.150 2.050 2.150 44,515 +0.00(+0.00%)
Mar 20, 2012 2.200 2.200 2.150 2.150 16,554 -0.07(-3.20%)
Mar 19, 2012 2.150 2.270 2.130 2.221 42,170 -0.06(-2.59%)
Mar 16, 2012 2.040 2.280 2.040 2.280 43,512 +0.21(+10.14%)
Mar 15, 2012 2.120 2.230 2.070 2.070 41,894 -0.10(-4.61%)
Mar 14, 2012 2.270 2.280 2.170 2.170 28,499 -0.09(-3.98%)
Mar 13, 2012 2.200 2.280 2.150 2.260 32,891 +0.09(+4.13%)
Mar 12, 2012 2.300 2.350 2.170 2.170 34,475 -0.08(-3.37%)
Mar 09, 2012 2.190 2.280 2.180 2.246 41,113 +0.08(+3.50%)
Mar 08, 2012 2.200 2.270 2.170 2.170 31,475 -0.06(-2.69%)
Mar 07, 2012 2.190 2.290 2.120 2.230 34,247 +0.09(+4.21%)
Mar 06, 2012 2.210 2.210 2.110 2.140 53,102 -0.16(-6.96%)
Mar 05, 2012 2.370 2.370 2.220 2.300 36,705 -0.13(-5.35%)
Mar 02, 2012 2.460 2.460 2.240 2.430 41,296 -0.02(-0.82%)
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.