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: 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, 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%)
Jun 01, 2017 1.450 1.490 1.430 1.440 108,688 -0.02(-1.37%)
May 31, 2017 1.500 1.520 1.460 1.460 207,571 -0.04(-2.67%)
May 30, 2017 1.560 1.560 1.500 1.500 190,027 -0.07(-4.46%)
May 26, 2017 1.540 1.570 1.520 1.570 70,202 +0.04(+2.61%)
May 25, 2017 1.550 1.570 1.520 1.530 91,193 -0.05(-3.16%)
May 24, 2017 1.600 1.600 1.500 1.580 164,227 +0.02(+1.28%)
May 23, 2017 1.620 1.640 1.560 1.560 148,479 -0.04(-2.50%)
May 22, 2017 1.610 1.630 1.573 1.600 128,459 +0.05(+3.23%)
May 19, 2017 1.600 1.610 1.550 1.550 119,124 -0.04(-2.52%)
May 18, 2017 1.640 1.640 1.560 1.590 205,104 -0.05(-3.05%)
May 17, 2017 1.650 1.650 1.620 1.640 218,691 +0.02(+1.23%)
May 16, 2017 1.650 1.670 1.600 1.620 155,592 -0.01(-0.92%)
May 15, 2017 1.680 1.700 1.620 1.635 105,110 -0.00(-0.30%)
May 12, 2017 1.650 1.670 1.620 1.640 239,382 +0.00(+0.00%)
May 11, 2017 1.560 1.690 1.540 1.640 423,957 +0.09(+5.81%)
May 10, 2017 1.480 1.550 1.450 1.550 198,508 +0.09(+6.16%)
May 09, 2017 1.450 1.474 1.440 1.460 134,081 -0.01(-0.68%)
May 08, 2017 1.490 1.490 1.440 1.470 132,662 +0.02(+1.11%)
May 05, 2017 1.420 1.470 1.390 1.454 196,724 +0.00(+0.26%)
May 04, 2017 1.480 1.480 1.420 1.450 235,007 -0.02(-1.36%)
May 03, 2017 1.490 1.528 1.460 1.470 251,564 -0.02(-1.34%)
May 02, 2017 1.450 1.500 1.430 1.490 196,458 +0.03(+2.05%)
May 01, 2017 1.540 1.550 1.410 1.460 329,431 -0.06(-3.95%)
Apr 28, 2017 1.570 1.620 1.500 1.520 287,141 -0.04(-2.56%)
Apr 27, 2017 1.450 1.570 1.440 1.560 332,571 +0.11(+7.59%)
Apr 26, 2017 1.400 1.490 1.400 1.450 286,091 +0.02(+1.40%)
Apr 25, 2017 1.470 1.480 1.410 1.430 394,331 -0.05(-3.38%)
Apr 24, 2017 1.530 1.540 1.430 1.480 579,428 -0.07(-4.52%)
Apr 21, 2017 1.610 1.610 1.530 1.550 375,029 -0.06(-3.73%)
Apr 20, 2017 1.650 1.650 1.540 1.610 704,098 -0.04(-2.42%)
Apr 19, 2017 1.740 1.750 1.630 1.650 524,235 -0.12(-6.78%)
Apr 18, 2017 1.820 1.820 1.750 1.770 263,194 -0.06(-3.28%)
Apr 17, 2017 1.840 1.840 1.770 1.830 288,559 -0.01(-0.54%)
Apr 13, 2017 1.790 1.840 1.760 1.840 366,715 +0.06(+3.37%)
Apr 12, 2017 1.810 1.810 1.760 1.780 244,085 -0.04(-2.20%)
Apr 11, 2017 1.760 1.840 1.760 1.820 397,197 +0.07(+4.00%)
Apr 10, 2017 1.780 1.810 1.750 1.750 274,680 -0.04(-2.23%)
Apr 07, 2017 1.830 1.850 1.780 1.790 424,151 -0.02(-1.38%)
Apr 06, 2017 1.820 1.820 1.780 1.815 120,235 -0.01(-0.27%)
Apr 05, 2017 1.840 1.860 1.770 1.820 373,708 -0.04(-2.15%)
Apr 04, 2017 1.840 1.900 1.830 1.860 317,170 +0.03(+1.64%)
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.