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

Avino Silver & Gold (NY: ASM )

0.7543 +0.0403 (+5.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Sep 28, 2012 1.660 1.660 1.600 1.660 8,850 +0.00(+0.00%)
Sep 27, 2012 1.590 1.680 1.590 1.660 17,414 +0.07(+4.40%)
Sep 26, 2012 1.620 1.640 1.550 1.590 11,740 -0.03(-1.85%)
Sep 25, 2012 1.650 1.650 1.600 1.620 14,380 -0.03(-1.82%)
Sep 24, 2012 1.560 1.650 1.560 1.650 42,270 +0.07(+4.43%)
Sep 21, 2012 1.600 1.680 1.570 1.580 35,790 -0.04(-2.37%)
Sep 20, 2012 1.600 1.640 1.540 1.618 10,321 +0.05(+3.08%)
Sep 19, 2012 1.620 1.670 1.550 1.570 27,565 -0.03(-1.88%)
Sep 18, 2012 1.600 1.630 1.591 1.600 14,941 -0.03(-1.84%)
Sep 17, 2012 1.720 1.720 1.600 1.630 23,200 -0.06(-3.55%)
Sep 14, 2012 1.710 1.740 1.660 1.690 46,603 -0.03(-1.74%)
Sep 13, 2012 1.600 1.720 1.550 1.720 39,099 +0.12(+7.50%)
Sep 12, 2012 1.670 1.720 1.590 1.600 12,900 -0.05(-3.03%)
Sep 11, 2012 1.660 1.720 1.540 1.650 46,675 -0.02(-1.20%)
Sep 10, 2012 1.700 1.720 1.630 1.670 34,095 -0.03(-1.76%)
Sep 07, 2012 1.560 1.720 1.560 1.700 68,495 +0.12(+7.59%)
Sep 06, 2012 1.550 1.650 1.520 1.580 39,025 +0.05(+3.27%)
Sep 05, 2012 1.590 1.610 1.510 1.530 24,331 -0.06(-3.77%)
Sep 04, 2012 1.430 1.600 1.430 1.590 59,502 +0.17(+11.97%)
Aug 31, 2012 1.620 1.620 1.410 1.420 34,200 +0.02(+1.43%)
Aug 30, 2012 1.400 1.430 1.350 1.400 17,803 -0.02(-1.41%)
Aug 29, 2012 1.500 1.500 1.380 1.420 32,494 -0.16(-10.18%)
Aug 27, 2012 1.640 1.640 1.550 1.581 52,292 -0.02(-1.19%)
Aug 24, 2012 1.670 1.700 1.600 1.600 47,035 -0.04(-2.44%)
Aug 23, 2012 1.500 1.650 1.500 1.640 95,187 +0.17(+11.56%)
Aug 22, 2012 1.390 1.500 1.330 1.470 17,459 +0.13(+9.70%)
Aug 21, 2012 1.340 1.382 1.329 1.340 17,101 +0.04(+3.08%)
Aug 20, 2012 1.300 1.303 1.290 1.300 27,900 -0.02(-1.52%)
Aug 17, 2012 1.270 1.350 1.260 1.320 31,100 +0.07(+5.60%)
Aug 16, 2012 1.220 1.250 1.200 1.250 31,250 +0.01(+0.81%)
Aug 15, 2012 1.220 1.240 1.210 1.240 9,868 +0.02(+1.64%)
Aug 14, 2012 1.270 1.270 1.220 1.220 600 -0.06(-4.69%)
Aug 13, 2012 1.180 1.280 1.170 1.280 65,750 +0.06(+4.92%)
Aug 10, 2012 1.210 1.260 1.200 1.220 19,200 +0.00(+0.00%)
Aug 09, 2012 1.240 1.260 1.200 1.220 15,055 -0.01(-0.81%)
Aug 08, 2012 1.170 1.250 1.170 1.230 22,304 +0.06(+5.13%)
Aug 07, 2012 1.080 1.200 1.080 1.170 37,714 +0.09(+8.33%)
Aug 06, 2012 1.170 1.180 1.070 1.080 50,568 -0.10(-8.47%)
Aug 03, 2012 1.220 1.230 1.090 1.180 88,229 -0.05(-4.07%)
Aug 02, 2012 1.240 1.240 1.180 1.230 8,850 +0.03(+2.50%)
Aug 01, 2012 1.190 1.210 1.160 1.200 6,800 +0.01(+0.84%)
Jul 31, 2012 1.220 1.240 1.190 1.190 36,130 -0.06(-4.80%)
Jul 30, 2012 1.200 1.260 1.150 1.250 56,813 -0.01(-0.79%)
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.