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 (%)
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%)
Feb 01, 2018 1.400 1.440 1.390 1.390 104,484 -0.03(-2.11%)
Jan 31, 2018 1.420 1.450 1.400 1.420 223,289 +0.00(+0.00%)
Jan 30, 2018 1.400 1.470 1.380 1.420 130,953 +0.02(+1.43%)
Jan 29, 2018 1.400 1.475 1.390 1.400 456,522 -0.11(-7.28%)
Jan 26, 2018 1.560 1.599 1.490 1.510 157,806 -0.06(-3.82%)
Jan 25, 2018 1.550 1.610 1.510 1.570 482,341 +0.03(+1.95%)
Jan 24, 2018 1.480 1.540 1.460 1.540 203,915 +0.10(+6.94%)
Jan 23, 2018 1.400 1.460 1.390 1.440 166,094 +0.04(+2.86%)
Jan 22, 2018 1.430 1.450 1.370 1.400 210,701 -0.07(-4.76%)
Jan 19, 2018 1.430 1.490 1.410 1.470 140,083 +0.05(+3.52%)
Jan 18, 2018 1.500 1.510 1.410 1.420 178,660 -0.08(-5.33%)
Jan 17, 2018 1.530 1.540 1.500 1.500 106,793 -0.03(-1.96%)
Jan 16, 2018 1.540 1.540 1.500 1.530 167,436 +0.01(+0.66%)
Jan 12, 2018 1.520 1.520 1.520 0 +0.02(+1.33%)
Jan 11, 2018 1.450 1.500 1.450 1.500 112,628 +0.05(+3.15%)
Jan 10, 2018 1.480 1.442 1.454 74,250 +0.01(+0.82%)
Jan 09, 2018 1.500 1.500 1.420 1.442 165,597 -0.05(-3.19%)
Jan 08, 2018 1.510 1.550 1.470 1.490 154,493 +0.03(+2.05%)
Jan 05, 2018 1.520 1.520 1.460 1.460 193,726 -0.07(-4.58%)
Jan 04, 2018 1.490 1.550 1.480 1.530 199,190 +0.04(+2.48%)
Jan 03, 2018 1.460 1.500 1.430 1.493 232,303 +0.04(+2.97%)
Jan 02, 2018 1.420 1.470 1.400 1.450 355,904 +0.11(+8.21%)
Dec 29, 2017 1.340 1.340 1.340 0 -0.08(-5.63%)
Dec 28, 2017 1.430 1.442 1.420 1.420 96,982 -0.01(-0.70%)
Dec 27, 2017 1.450 1.470 1.410 1.430 144,960 +0.02(+1.42%)
Dec 26, 2017 1.470 1.470 1.410 1.410 164,107 -0.05(-3.42%)
Dec 22, 2017 1.410 1.470 1.370 1.460 215,840 +0.07(+5.10%)
Dec 21, 2017 1.330 1.400 1.315 1.389 118,024 +0.07(+5.24%)
Dec 20, 2017 1.330 1.360 1.320 1.320 133,786 -0.02(-1.49%)
Dec 19, 2017 1.300 1.340 1.290 1.340 124,265 +0.04(+3.08%)
Dec 18, 2017 1.350 1.350 1.280 1.300 212,389 -0.02(-1.51%)
Dec 15, 2017 1.330 1.330 1.300 1.320 112,149 -0.00(-0.01%)
Dec 14, 2017 1.320 1.330 1.290 1.320 118,975 +0.03(+2.40%)
Dec 13, 2017 1.190 1.330 1.190 1.289 279,615 +0.08(+6.53%)
Dec 12, 2017 1.190 1.220 1.180 1.210 210,052 +0.01(+0.84%)
Dec 11, 2017 1.170 1.200 1.150 1.200 193,651 +0.04(+3.44%)
Dec 08, 2017 1.150 1.174 1.140 1.160 99,081 +0.01(+0.87%)
Dec 07, 2017 1.170 1.200 1.140 1.150 204,380 -0.04(-3.35%)
Dec 06, 2017 1.170 1.241 1.160 1.190 182,755 +0.02(+1.70%)
Dec 05, 2017 1.240 1.246 1.160 1.170 322,141 -0.07(-5.65%)
Dec 04, 2017 1.270 1.273 1.220 1.240 87,170 +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.