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

Avino Silver & Gold (NY: ASM )

0.8030 -0.0404 (-4.79%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2014 1.320 1.260 1.260 1.260 112,400 -0.06(-4.55%)
Dec 30, 2014 1.290 1.350 1.280 1.320 70,938 +0.06(+4.76%)
Dec 29, 2014 1.300 1.321 1.260 1.260 34,999 -0.04(-3.08%)
Dec 26, 2014 1.240 1.350 1.240 1.300 76,998 +0.06(+4.84%)
Dec 24, 2014 1.230 1.240 1.240 1.240 35,700 +0.05(+4.20%)
Dec 23, 2014 1.200 1.240 1.110 1.190 94,525 -0.01(-0.83%)
Dec 22, 2014 1.260 1.260 1.200 1.200 75,036 -0.06(-4.76%)
Dec 19, 2014 1.270 1.330 1.210 1.260 57,919 -0.03(-2.33%)
Dec 18, 2014 1.280 1.340 1.260 1.290 118,433 +0.04(+3.20%)
Dec 17, 2014 1.200 1.250 1.190 1.250 124,944 +0.05(+4.17%)
Dec 16, 2014 1.260 1.260 1.130 1.200 103,614 -0.02(-1.64%)
Dec 15, 2014 1.270 1.270 1.150 1.220 152,735 -0.07(-5.43%)
Dec 12, 2014 1.290 1.300 1.250 1.290 62,823 -0.01(-0.77%)
Dec 11, 2014 1.390 1.390 1.250 1.300 152,995 -0.06(-4.40%)
Dec 10, 2014 1.410 1.430 1.330 1.360 77,729 -0.07(-4.90%)
Dec 09, 2014 1.370 1.450 1.370 1.430 118,192 +0.08(+5.93%)
Dec 08, 2014 1.370 1.390 1.349 1.350 48,980 -0.04(-2.65%)
Dec 05, 2014 1.390 1.390 1.320 1.387 68,664 -0.00(-0.23%)
Dec 04, 2014 1.420 1.450 1.390 1.390 39,099 -0.03(-2.11%)
Dec 03, 2014 1.390 1.470 1.385 1.420 29,724 +0.05(+3.65%)
Dec 02, 2014 1.320 1.440 1.320 1.370 66,089 +0.07(+5.38%)
Dec 01, 2014 1.450 1.450 1.300 1.300 237,221 -0.11(-7.80%)
Nov 28, 2014 1.390 1.460 1.390 1.410 73,481 -0.05(-3.42%)
Nov 26, 2014 1.470 1.460 1.460 1.460 38,900 -0.01(-0.68%)
Nov 25, 2014 1.460 1.550 1.450 1.470 65,446 +0.01(+0.68%)
Nov 24, 2014 1.520 1.530 1.420 1.460 69,150 -0.06(-3.95%)
Nov 21, 2014 1.500 1.569 1.490 1.520 118,370 +0.05(+3.40%)
Nov 20, 2014 1.470 1.520 1.450 1.470 60,775 +0.02(+1.38%)
Nov 19, 2014 1.510 1.550 1.400 1.450 171,567 +0.01(+0.69%)
Nov 18, 2014 1.500 1.660 1.410 1.440 403,732 -0.05(-3.36%)
Nov 17, 2014 1.400 1.490 1.340 1.490 100,417 +0.10(+7.19%)
Nov 14, 2014 1.250 1.390 1.250 1.390 118,217 +0.12(+9.45%)
Nov 13, 2014 1.260 1.390 1.250 1.270 57,792 -0.03(-2.30%)
Nov 12, 2014 1.300 1.320 1.230 1.300 61,795 +0.04(+3.17%)
Nov 11, 2014 1.210 1.300 1.210 1.260 77,064 +0.09(+7.69%)
Nov 10, 2014 1.250 1.300 1.160 1.170 85,448 -0.08(-6.40%)
Nov 07, 2014 1.200 1.330 1.190 1.250 148,830 +0.07(+5.93%)
Nov 06, 2014 1.090 1.200 1.080 1.180 91,972 +0.09(+8.26%)
Nov 05, 2014 1.090 1.160 1.080 1.090 79,720 -0.08(-6.84%)
Nov 04, 2014 1.160 1.200 1.160 1.170 67,000 -0.01(-0.85%)
Nov 03, 2014 1.170 1.210 1.140 1.180 149,196 +0.01(+0.85%)
Oct 31, 2014 1.140 1.190 1.100 1.170 144,444 -0.04(-3.31%)
Oct 30, 2014 1.300 1.300 1.130 1.210 269,345 -0.09(-6.93%)
Oct 29, 2014 1.370 1.370 1.290 1.300 57,688 -0.04(-2.98%)
Oct 28, 2014 1.300 1.380 1.300 1.340 94,806 +0.04(+3.07%)
Oct 27, 2014 1.350 1.390 1.390 1.300 129,742 -0.09(-6.47%)
Oct 24, 2014 1.430 1.430 1.380 1.390 67,803 -0.06(-4.14%)
Oct 23, 2014 1.400 1.480 1.370 1.450 77,412 +0.05(+3.57%)
Oct 22, 2014 1.540 1.540 1.400 1.400 102,636 -0.16(-10.26%)
Oct 21, 2014 1.540 1.570 1.540 1.560 65,434 +0.03(+2.03%)
Oct 20, 2014 1.500 1.500 1.500 1.529 104,710 +0.10(+6.92%)
Oct 17, 2014 1.570 1.570 1.420 1.430 84,281 -0.13(-8.33%)
Oct 16, 2014 1.520 1.640 1.480 1.560 144,787 +0.03(+1.96%)
Oct 15, 2014 1.480 1.570 1.450 1.530 157,690 +0.08(+5.37%)
Oct 14, 2014 1.390 1.490 1.360 1.452 122,920 +0.09(+6.76%)
Oct 13, 2014 1.470 1.470 1.340 1.360 64,975 +0.03(+2.26%)
Oct 10, 2014 1.450 1.450 1.280 1.330 104,646 -0.06(-4.32%)
Oct 09, 2014 1.520 1.530 1.340 1.390 242,926 -0.08(-5.44%)
Oct 08, 2014 1.400 1.470 1.250 1.470 233,589 +0.11(+8.09%)
Oct 07, 2014 1.360 1.420 1.360 1.360 62,398 +0.01(+0.74%)
Oct 06, 2014 1.300 1.430 1.300 1.350 155,915 +0.05(+3.85%)
Oct 03, 2014 1.353 1.360 1.280 1.300 89,216 -0.07(-5.11%)
Oct 02, 2014 1.450 1.460 1.350 1.370 87,455 -0.10(-6.80%)
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.