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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Jun 30, 2016 2.430 2.450 2.360 2.430 929,709 +0.08(+3.40%)
Jun 29, 2016 2.340 2.430 2.280 2.350 869,181 +0.08(+3.52%)
Jun 28, 2016 2.230 2.270 2.120 2.270 745,053 +0.04(+1.79%)
Jun 27, 2016 2.300 2.340 2.170 2.230 590,229 -0.04(-1.76%)
Jun 24, 2016 2.340 2.430 2.250 2.270 878,794 +0.03(+1.34%)
Jun 23, 2016 2.260 2.260 2.120 2.240 644,333 -0.02(-0.88%)
Jun 22, 2016 2.250 2.260 2.100 2.260 411,898 +0.02(+0.89%)
Jun 21, 2016 2.190 2.270 2.050 2.240 836,840 -0.11(-4.68%)
Jun 20, 2016 2.280 2.390 2.170 2.350 909,124 -0.10(-4.08%)
Jun 17, 2016 2.400 2.450 2.300 2.450 511,628 -0.02(-0.81%)
Jun 16, 2016 2.600 2.600 2.320 2.470 1,222,558 +0.12(+5.11%)
Jun 15, 2016 2.300 2.380 2.250 2.350 1,716,705 +0.11(+4.91%)
Jun 14, 2016 2.340 2.340 2.120 2.240 917,952 -0.05(-2.18%)
Jun 13, 2016 2.150 2.350 2.150 2.290 1,096,102 +0.20(+9.57%)
Jun 10, 2016 2.180 2.350 2.030 2.090 1,871,860 -0.09(-4.13%)
Jun 09, 2016 1.950 2.290 1.920 2.180 1,712,112 +0.24(+12.37%)
Jun 08, 2016 1.780 1.959 1.730 1.940 1,277,947 +0.25(+14.79%)
Jun 07, 2016 1.570 1.690 1.570 1.690 508,108 +0.10(+6.29%)
Jun 06, 2016 1.530 1.590 1.500 1.590 552,871 +0.11(+7.43%)
Jun 03, 2016 1.460 1.520 1.450 1.480 641,255 +0.09(+6.47%)
Jun 02, 2016 1.410 1.410 1.370 1.390 165,806 -0.01(-0.71%)
Jun 01, 2016 1.460 1.460 1.370 1.400 283,398 -0.06(-4.12%)
May 31, 2016 1.390 1.470 1.350 1.460 347,606 +0.09(+6.57%)
May 27, 2016 1.390 1.370 1.370 1.370 275,600 -0.01(-0.72%)
May 26, 2016 1.520 1.550 1.329 1.380 1,142,290 -0.09(-6.12%)
May 25, 2016 1.430 1.476 1.400 1.470 460,682 +0.04(+2.80%)
May 24, 2016 1.510 1.590 1.400 1.430 526,016 -0.17(-10.46%)
May 23, 2016 1.450 1.600 1.400 1.597 538,681 +0.14(+9.38%)
May 20, 2016 1.490 1.500 1.400 1.460 685,811 +0.01(+0.69%)
May 19, 2016 1.440 1.500 1.370 1.450 901,234 -0.06(-3.97%)
May 18, 2016 1.600 1.620 1.470 1.510 1,678,763 -0.09(-5.63%)
May 17, 2016 1.680 1.680 1.520 1.600 983,158 -0.08(-4.76%)
May 16, 2016 1.560 1.690 1.550 1.680 1,249,737 +0.18(+12.00%)
May 13, 2016 1.490 1.550 1.450 1.500 599,133 +0.04(+2.74%)
May 12, 2016 1.460 1.490 1.383 1.460 513,580 +0.05(+3.55%)
May 11, 2016 1.490 1.490 1.400 1.410 564,069 +0.05(+3.68%)
May 10, 2016 1.300 1.360 1.260 1.360 327,522 +0.08(+6.25%)
May 09, 2016 1.280 1.310 1.240 1.280 256,645 -0.06(-4.48%)
May 06, 2016 1.220 1.350 1.190 1.340 1,042,873 +0.13(+10.74%)
May 05, 2016 1.290 1.320 1.190 1.210 1,103,470 -0.06(-4.72%)
May 04, 2016 1.320 1.370 1.250 1.270 306,680 -0.06(-4.51%)
May 03, 2016 1.400 1.410 1.286 1.330 370,240 -0.04(-2.92%)
May 02, 2016 1.540 1.540 1.370 1.370 734,438 -0.13(-8.67%)
Apr 29, 2016 1.480 1.530 1.450 1.500 634,147 +0.06(+4.17%)
Apr 28, 2016 1.420 1.470 1.410 1.440 923,375 +0.03(+2.13%)
Apr 27, 2016 1.460 1.470 1.370 1.410 322,855 -0.01(-0.70%)
Apr 26, 2016 1.400 1.430 1.360 1.420 253,387 +0.03(+2.15%)
Apr 25, 2016 1.480 1.500 1.360 1.390 282,290 -0.06(-4.14%)
Apr 22, 2016 1.540 1.540 1.420 1.450 578,679 -0.09(-5.84%)
Apr 21, 2016 1.570 1.610 1.490 1.540 643,056 +0.07(+4.76%)
Apr 20, 2016 1.320 1.500 1.320 1.470 878,445 +0.16(+12.21%)
Apr 19, 2016 1.300 1.330 1.260 1.310 819,718 +0.08(+6.50%)
Apr 18, 2016 1.210 1.240 1.210 1.230 219,127 +0.02(+1.74%)
Apr 15, 2016 1.150 1.216 1.150 1.209 198,593 +0.06(+5.13%)
Apr 14, 2016 1.190 1.250 1.140 1.150 372,401 -0.09(-6.88%)
Apr 13, 2016 1.250 1.260 1.220 1.235 264,018 -0.02(-1.98%)
Apr 12, 2016 1.250 1.280 1.210 1.260 712,357 +0.05(+4.13%)
Apr 11, 2016 1.160 1.290 1.150 1.210 871,096 +0.13(+12.05%)
Apr 08, 2016 1.010 1.080 1.010 1.080 219,169 +0.05(+4.84%)
Apr 07, 2016 1.020 1.040 1.020 1.030 180,804 +0.01(+0.98%)
Apr 06, 2016 1.020 1.030 0.9900 1.020 165,401 +0.00(+0.00%)
Apr 05, 2016 1.030 1.030 1.000 1.020 64,823 +0.01(+0.99%)
Apr 04, 2016 1.010 1.010 0.9900 1.010 267,215 +0.00(+0.00%)
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.