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

Avino Silver & Gold (NY: ASM )

0.7740 +0.0197 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 1.410 1.430 1.400 1.410 135,021 -0.02(-1.32%)
Apr 27, 2018 1.420 1.430 1.410 1.429 59,882 +0.02(+1.34%)
Apr 26, 2018 1.450 1.450 1.410 1.410 56,209 -0.04(-2.76%)
Apr 25, 2018 1.450 1.469 1.430 1.450 60,772 -0.04(-2.68%)
Apr 24, 2018 1.470 1.500 1.450 1.490 94,116 +0.03(+2.05%)
Apr 23, 2018 1.460 1.490 1.420 1.460 80,008 -0.03(-2.01%)
Apr 20, 2018 1.520 1.530 1.490 1.490 56,992 -0.03(-1.97%)
Apr 19, 2018 1.530 1.550 1.514 1.520 123,471 -0.02(-1.30%)
Apr 18, 2018 1.380 1.550 1.380 1.540 359,291 +0.17(+12.41%)
Apr 17, 2018 1.400 1.420 1.356 1.370 375,668 -0.04(-2.84%)
Apr 16, 2018 1.420 1.460 1.410 1.410 68,957 -0.03(-2.08%)
Apr 13, 2018 1.420 1.474 1.420 1.440 44,150 +0.02(+1.41%)
Apr 12, 2018 1.400 1.440 1.400 1.420 28,215 -0.02(-1.39%)
Apr 11, 2018 1.450 1.470 1.420 1.440 124,693 +0.02(+1.41%)
Apr 10, 2018 1.410 1.440 1.390 1.420 106,420 +0.01(+0.71%)
Apr 09, 2018 1.450 1.470 1.400 1.410 52,992 -0.04(-2.76%)
Apr 06, 2018 1.450 1.450 1.410 1.450 66,889 +0.04(+2.84%)
Apr 05, 2018 1.400 1.450 1.360 1.410 77,904 +0.00(+0.00%)
Apr 04, 2018 1.470 1.470 1.400 1.410 109,892 +0.02(+1.44%)
Apr 03, 2018 1.450 1.450 1.360 1.390 191,085 -0.02(-1.42%)
Apr 02, 2018 1.400 1.430 1.390 1.410 153,850 +0.02(+1.81%)
Mar 29, 2018 1.385 1.385 1.385 0 +0.08(+6.54%)
Mar 28, 2018 1.320 1.370 1.300 1.300 250,414 -0.07(-5.11%)
Mar 27, 2018 1.370 1.370 1.300 1.370 150,022 +0.00(+0.00%)
Mar 26, 2018 1.370 1.390 1.350 1.370 69,811 +0.01(+0.74%)
Mar 23, 2018 1.380 1.390 1.310 1.360 107,504 +0.01(+0.74%)
Mar 22, 2018 1.330 1.370 1.330 1.350 59,206 +0.02(+1.50%)
Mar 21, 2018 1.290 1.350 1.290 1.330 107,839 +0.05(+3.91%)
Mar 20, 2018 1.320 1.320 1.260 1.280 154,686 -0.05(-3.76%)
Mar 19, 2018 1.260 1.350 1.240 1.330 272,911 +0.06(+4.72%)
Mar 16, 2018 1.270 1.320 1.260 1.270 125,073 +0.00(+0.00%)
Mar 15, 2018 1.290 1.300 1.250 1.270 109,576 +0.00(+0.00%)
Mar 14, 2018 1.350 1.350 1.270 1.270 76,651 -0.07(-5.22%)
Mar 13, 2018 1.310 1.340 1.300 1.340 48,372 +0.02(+1.52%)
Mar 12, 2018 1.320 1.340 1.300 1.320 64,919 -0.02(-1.49%)
Mar 09, 2018 1.320 1.340 1.270 1.340 99,740 +0.06(+4.73%)
Mar 08, 2018 1.270 1.280 1.270 1.280 44,922 +0.01(+0.75%)
Mar 07, 2018 1.260 1.270 59,222 -0.07(-5.22%)
Mar 06, 2018 1.280 1.340 1.280 1.340 105,770 +0.09(+7.20%)
Mar 05, 2018 1.270 1.300 1.250 1.250 90,816 -0.05(-3.85%)
Mar 02, 2018 1.260 1.300 1.260 1.300 65,994 +0.04(+3.17%)
Mar 01, 2018 1.250 1.280 1.240 1.260 122,277 +0.01(+0.80%)
Feb 28, 2018 1.300 1.300 1.250 1.250 164,890 -0.05(-3.85%)
Feb 27, 2018 1.280 1.300 1.250 1.300 147,496 +0.03(+2.36%)
Feb 26, 2018 1.320 1.320 1.270 1.270 114,480 -0.06(-4.51%)
Feb 23, 2018 1.330 1.330 1.280 1.330 113,850 +0.01(+0.76%)
Feb 22, 2018 1.380 1.380 1.290 1.320 41,801 -0.02(-1.49%)
Feb 21, 2018 1.310 1.380 1.301 1.340 53,152 +0.01(+0.74%)
Feb 20, 2018 1.320 1.330 1.290 1.330 81,584 +0.00(+0.00%)
Feb 16, 2018 1.330 1.330 1.330 0 -0.04(-2.92%)
Feb 15, 2018 1.430 1.430 1.370 1.370 80,507 -0.06(-4.20%)
Feb 14, 2018 1.380 1.440 1.360 1.430 187,990 +0.06(+4.09%)
Feb 13, 2018 1.410 1.430 1.341 1.374 103,358 -0.04(-2.57%)
Feb 12, 2018 1.250 1.410 1.250 1.410 204,783 +0.17(+13.71%)
Feb 09, 2018 1.300 1.370 1.210 1.240 286,933 -0.08(-6.42%)
Feb 08, 2018 1.320 1.374 1.270 1.325 116,625 +0.01(+0.67%)
Feb 07, 2018 1.300 1.330 1.300 1.316 106,442 +0.01(+0.47%)
Feb 06, 2018 1.280 1.320 1.270 1.310 145,994 -0.02(-1.50%)
Feb 05, 2018 1.320 1.350 1.280 1.330 238,802 -0.01(-0.75%)
Feb 02, 2018 1.390 1.400 1.320 1.340 175,593 -0.05(-3.60%)
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.