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 (%)
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%)
Oct 01, 2014 1.330 1.490 1.330 1.470 119,060 +0.10(+7.30%)
Sep 30, 2014 1.460 1.460 1.330 1.370 242,581 -0.09(-6.16%)
Sep 29, 2014 1.460 1.491 1.450 1.460 103,455 +0.00(+0.00%)
Sep 26, 2014 1.520 1.550 1.440 1.460 305,581 -0.07(-4.58%)
Sep 25, 2014 1.500 1.576 1.500 1.530 81,089 -0.04(-2.55%)
Sep 24, 2014 1.610 1.649 1.530 1.570 64,443 -0.04(-2.48%)
Sep 23, 2014 1.600 1.660 1.600 1.610 87,479 +0.02(+1.26%)
Sep 22, 2014 1.800 1.800 1.520 1.590 358,628 -0.23(-12.64%)
Sep 19, 2014 1.786 1.820 1.720 1.820 181,252 +0.02(+1.11%)
Sep 18, 2014 1.740 1.801 1.720 1.800 165,800 +0.02(+1.12%)
Sep 17, 2014 1.810 1.839 1.740 1.780 87,493 -0.03(-1.66%)
Sep 16, 2014 1.810 1.830 1.720 1.810 100,653 +0.00(+0.00%)
Sep 15, 2014 1.880 1.900 1.780 1.810 56,665 -0.06(-3.16%)
Sep 12, 2014 1.820 1.880 1.790 1.869 109,919 +0.03(+1.58%)
Sep 11, 2014 1.740 1.880 1.700 1.840 139,030 +0.03(+1.66%)
Sep 10, 2014 1.750 1.850 1.840 1.810 106,637 -0.03(-1.63%)
Sep 09, 2014 1.880 1.880 1.710 1.840 165,346 +0.00(+0.00%)
Sep 08, 2014 2.000 2.000 1.630 1.840 508,719 -0.14(-7.07%)
Sep 05, 2014 1.950 2.020 1.950 1.980 127,157 -0.02(-1.00%)
Sep 04, 2014 2.070 2.070 1.960 2.000 88,821 -0.06(-2.91%)
Sep 03, 2014 2.060 2.083 2.000 2.060 57,366 -0.03(-1.44%)
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.