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

Avino Silver & Gold (NY: ASM )

0.7949 +0.0732 (+10.14%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 9, 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 (%)
Jul 29, 2016 2.640 2.750 2.640 2.740 605,995 +0.07(+2.62%)
Jul 28, 2016 2.680 2.790 2.610 2.670 749,015 +0.01(+0.38%)
Jul 27, 2016 2.640 2.700 2.500 2.660 589,835 +0.07(+2.70%)
Jul 26, 2016 2.480 2.610 2.470 2.590 478,879 +0.07(+2.78%)
Jul 25, 2016 2.520 2.560 2.370 2.520 704,030 -0.04(-1.56%)
Jul 22, 2016 2.460 2.630 2.460 2.560 598,898 +0.04(+1.59%)
Jul 21, 2016 2.540 2.570 2.460 2.520 1,096,491 -0.08(-3.08%)
Jul 20, 2016 2.690 2.720 2.570 2.600 1,026,919 -0.21(-7.47%)
Jul 19, 2016 2.900 2.920 2.700 2.810 1,234,512 -0.15(-5.07%)
Jul 18, 2016 3.000 3.046 2.900 2.960 614,908 -0.12(-3.90%)
Jul 15, 2016 3.000 3.140 2.950 3.080 817,096 +0.10(+3.36%)
Jul 14, 2016 2.930 2.990 2.850 2.980 777,509 +0.01(+0.34%)
Jul 13, 2016 2.850 2.972 2.780 2.970 1,152,823 +0.13(+4.58%)
Jul 12, 2016 2.900 2.900 2.750 2.840 659,463 -0.07(-2.41%)
Jul 11, 2016 2.870 2.980 2.840 2.910 1,164,785 +0.04(+1.39%)
Jul 08, 2016 2.620 2.900 2.710 2.870 835,123 +0.16(+5.90%)
Jul 07, 2016 2.850 2.850 2.600 2.710 1,182,552 -0.14(-4.91%)
Jul 06, 2016 2.850 2.910 2.730 2.850 1,323,255 +0.13(+4.78%)
Jul 05, 2016 2.780 2.780 2.660 2.720 1,320,296 +0.08(+3.03%)
Jul 01, 2016 2.600 2.640 2.640 2.640 1,179,500 +0.21(+8.64%)
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%)
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.