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

Avino Silver & Gold (NY: ASM )

0.7198 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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%)
Jul 02, 2012 1.260 1.260 1.260 1.260 27,100 +0.01(+0.81%)
Jun 29, 2012 1.080 1.290 1.080 1.250 20,740 +0.14(+12.60%)
Jun 28, 2012 1.170 1.170 1.080 1.110 22,393 -0.07(-5.93%)
Jun 27, 2012 1.200 1.200 1.120 1.180 31,880 -0.03(-2.48%)
Jun 26, 2012 1.250 1.290 1.210 1.210 14,200 -0.04(-3.20%)
Jun 25, 2012 1.260 1.290 1.250 1.250 30,846 -0.04(-3.10%)
Jun 22, 2012 1.280 1.290 1.220 1.290 9,300 +0.01(+0.78%)
Jun 21, 2012 1.240 1.290 1.190 1.280 44,475 +0.00(+0.00%)
Jun 20, 2012 1.300 1.320 1.240 1.280 25,371 -0.04(-3.03%)
Jun 19, 2012 1.220 1.380 1.220 1.320 20,406 -0.03(-2.22%)
Jun 18, 2012 1.350 1.380 1.300 1.350 24,850 +0.00(+0.00%)
Jun 15, 2012 1.350 1.390 1.350 1.350 13,061 -0.02(-1.46%)
Jun 14, 2012 1.290 1.370 1.290 1.370 7,745 +0.09(+7.13%)
Jun 13, 2012 1.350 1.400 1.279 1.279 14,400 -0.05(-3.85%)
Jun 12, 2012 1.330 1.377 1.320 1.330 14,444 +0.01(+0.76%)
Jun 11, 2012 1.350 1.440 1.270 1.320 58,435 -0.09(-6.38%)
Jun 08, 2012 1.400 1.440 1.400 1.410 4,585 +0.02(+1.14%)
Jun 07, 2012 1.450 1.450 1.390 1.394 17,744 -0.02(-1.13%)
Jun 06, 2012 1.360 1.530 1.350 1.410 19,147 +0.08(+6.42%)
Jun 05, 2012 1.250 1.440 1.250 1.325 29,670 +0.09(+7.72%)
Jun 04, 2012 1.330 1.390 1.210 1.230 67,360 -0.07(-5.09%)
Jun 01, 2012 1.250 1.420 1.250 1.296 45,380 +0.07(+5.31%)
May 31, 2012 1.300 1.300 1.230 1.231 6,620 -0.03(-2.33%)
May 30, 2012 1.220 1.280 1.220 1.260 16,960 +0.03(+2.44%)
May 29, 2012 1.250 1.280 1.210 1.230 11,427 -0.01(-0.81%)
May 25, 2012 1.280 1.280 1.180 1.240 27,440 -0.01(-0.72%)
May 24, 2012 1.280 1.280 1.230 1.249 13,400 -0.00(-0.08%)
May 23, 2012 1.350 1.350 1.190 1.250 34,510 -0.04(-3.11%)
May 22, 2012 1.280 1.340 1.250 1.290 71,286 -0.05(-3.72%)
May 21, 2012 1.310 1.340 1.300 1.340 13,042 +0.00(+0.00%)
May 18, 2012 1.280 1.370 1.280 1.340 31,655 +0.08(+6.35%)
May 17, 2012 1.150 1.340 1.150 1.260 26,868 +0.13(+11.50%)
May 16, 2012 1.270 1.290 1.120 1.130 80,790 -0.14(-11.02%)
May 15, 2012 1.430 1.440 1.260 1.270 35,021 -0.15(-10.56%)
May 14, 2012 1.470 1.491 1.400 1.420 33,000 -0.10(-6.58%)
May 11, 2012 1.500 1.590 1.500 1.520 10,450 -0.11(-6.75%)
May 10, 2012 1.670 1.700 1.580 1.630 31,099 +0.00(+0.00%)
May 09, 2012 1.500 1.650 1.482 1.630 30,273 +0.07(+4.48%)
May 08, 2012 1.630 1.660 1.520 1.560 27,922 -0.03(-1.89%)
May 07, 2012 1.610 1.770 1.540 1.590 44,100 -0.10(-5.91%)
May 04, 2012 1.650 1.720 1.650 1.690 6,620 +0.02(+1.19%)
May 03, 2012 1.690 1.740 1.670 1.670 9,273 -0.02(-1.18%)
May 02, 2012 1.680 1.750 1.680 1.690 7,738 -0.02(-1.17%)
May 01, 2012 1.770 1.780 1.660 1.710 22,860 -0.04(-2.29%)
Apr 30, 2012 1.850 1.850 1.750 1.750 5,892 -0.07(-3.85%)
Apr 27, 2012 1.760 1.830 1.750 1.820 6,944 +0.04(+2.25%)
Apr 26, 2012 1.720 1.830 1.650 1.780 39,638 +0.08(+4.71%)
Apr 25, 2012 1.730 1.840 1.700 1.700 6,892 -0.03(-1.73%)
Apr 24, 2012 1.720 1.800 1.700 1.730 12,045 +0.00(+0.00%)
Apr 23, 2012 1.850 1.850 1.710 1.730 18,317 -0.03(-1.70%)
Apr 20, 2012 1.790 1.870 1.760 1.760 13,743 -0.03(-1.46%)
Apr 19, 2012 1.870 1.870 1.786 1.786 16,120 -0.11(-6.00%)
Apr 18, 2012 1.830 1.900 1.780 1.900 15,407 +0.10(+5.56%)
Apr 17, 2012 1.870 1.900 1.800 1.800 34,746 -0.10(-5.26%)
Apr 16, 2012 1.880 1.920 1.830 1.900 14,614 +0.02(+1.06%)
Apr 13, 2012 1.900 1.900 1.800 1.880 25,488 -0.04(-2.08%)
Apr 12, 2012 1.900 1.960 1.870 1.920 17,538 +0.03(+1.59%)
Apr 11, 2012 1.890 1.900 1.890 1.890 24,401 -0.02(-1.04%)
Apr 10, 2012 1.900 1.920 1.870 1.910 18,310 +0.05(+2.68%)
Apr 09, 2012 1.910 1.960 1.840 1.860 21,422 -0.13(-6.53%)
Apr 05, 2012 1.860 1.990 1.850 1.990 55,530 +0.12(+6.42%)
Apr 04, 2012 1.920 1.930 1.803 1.870 45,467 -0.11(-5.56%)
Apr 03, 2012 2.030 2.030 1.970 1.980 22,683 -0.09(-4.35%)
Apr 02, 2012 2.100 2.100 2.070 2.070 12,497 -0.02(-0.96%)
Mar 30, 2012 2.050 2.110 2.050 2.090 18,750 +0.04(+1.95%)
Mar 29, 2012 2.050 2.050 2.010 2.050 20,457 -0.05(-2.38%)
Mar 28, 2012 2.121 2.126 2.040 2.100 17,749 -0.05(-2.33%)
Mar 27, 2012 2.190 2.190 2.110 2.150 25,479 -0.04(-1.83%)
Mar 26, 2012 2.190 2.190 2.130 2.190 29,229 +0.07(+3.30%)
Mar 23, 2012 2.050 2.140 2.030 2.120 40,182 -0.17(-7.42%)
Mar 22, 2012 2.100 2.290 2.000 2.290 41,692 +0.14(+6.51%)
Mar 21, 2012 2.150 2.150 2.050 2.150 44,515 +0.00(+0.00%)
Mar 20, 2012 2.200 2.200 2.150 2.150 16,554 -0.07(-3.20%)
Mar 19, 2012 2.150 2.270 2.130 2.221 42,170 -0.06(-2.59%)
Mar 16, 2012 2.040 2.280 2.040 2.280 43,512 +0.21(+10.14%)
Mar 15, 2012 2.120 2.230 2.070 2.070 41,894 -0.10(-4.61%)
Mar 14, 2012 2.270 2.280 2.170 2.170 28,499 -0.09(-3.98%)
Mar 13, 2012 2.200 2.280 2.150 2.260 32,891 +0.09(+4.13%)
Mar 12, 2012 2.300 2.350 2.170 2.170 34,475 -0.08(-3.37%)
Mar 09, 2012 2.190 2.280 2.180 2.246 41,113 +0.08(+3.50%)
Mar 08, 2012 2.200 2.270 2.170 2.170 31,475 -0.06(-2.69%)
Mar 07, 2012 2.190 2.290 2.120 2.230 34,247 +0.09(+4.21%)
Mar 06, 2012 2.210 2.210 2.110 2.140 53,102 -0.16(-6.96%)
Mar 05, 2012 2.370 2.370 2.220 2.300 36,705 -0.13(-5.35%)
Mar 02, 2012 2.460 2.460 2.240 2.430 41,296 -0.02(-0.82%)
Mar 01, 2012 2.270 2.450 2.270 2.450 61,627 +0.18(+7.93%)
Feb 29, 2012 2.240 2.540 2.180 2.270 196,358 +0.08(+3.65%)
Feb 28, 2012 1.980 2.250 1.980 2.190 89,299 +0.33(+17.74%)
Feb 27, 2012 1.950 1.950 1.850 1.860 27,402 -0.01(-0.53%)
Feb 24, 2012 1.790 1.950 1.740 1.870 50,993 +0.08(+4.59%)
Feb 23, 2012 1.880 1.880 1.750 1.788 36,832 -0.05(-2.83%)
Feb 22, 2012 1.860 1.870 1.780 1.840 23,110 -0.03(-1.60%)
Feb 21, 2012 1.820 1.870 1.820 1.870 20,542 +0.08(+4.48%)
Feb 17, 2012 1.800 1.810 1.783 1.790 21,150 -0.01(-0.56%)
Feb 16, 2012 1.780 1.800 1.770 1.800 12,957 -0.01(-0.56%)
Feb 15, 2012 1.870 1.900 1.810 1.810 12,036 -0.06(-3.21%)
Feb 14, 2012 1.870 1.870 1.822 1.870 600 +0.03(+1.63%)
Feb 13, 2012 1.870 1.879 1.830 1.840 17,150 -0.02(-1.08%)
Feb 10, 2012 1.860 1.890 1.800 1.860 13,575 +0.04(+2.20%)
Feb 09, 2012 1.720 1.897 1.720 1.820 29,250 +0.05(+2.82%)
Feb 08, 2012 1.850 1.910 1.770 1.770 68,788 -0.09(-4.84%)
Feb 07, 2012 1.770 1.880 1.770 1.860 25,187 +0.09(+5.08%)
Feb 06, 2012 2.030 2.030 1.740 1.770 47,350 +0.01(+0.57%)
Feb 03, 2012 1.820 1.830 1.740 1.760 24,055 -0.02(-1.26%)
Feb 02, 2012 1.784 1.810 1.740 1.782 31,370 -0.01(-0.42%)
Feb 01, 2012 1.820 1.820 1.790 1.790 24,280 +0.01(+0.35%)
Jan 31, 2012 1.780 1.860 1.770 1.784 7,547 +0.01(+0.77%)
Jan 30, 2012 1.800 1.850 1.750 1.770 18,630 -0.04(-2.21%)
Jan 27, 2012 1.870 1.870 1.810 1.810 13,500 -0.05(-2.69%)
Jan 26, 2012 1.860 1.920 1.840 1.860 33,538 +0.01(+0.54%)
Jan 25, 2012 1.750 1.850 1.710 1.850 29,980 +0.10(+5.71%)
Jan 24, 2012 1.810 1.810 1.750 1.750 7,800 -0.06(-3.31%)
Jan 23, 2012 1.780 1.810 1.730 1.810 26,740 +0.05(+2.84%)
Jan 20, 2012 1.770 1.790 1.710 1.760 7,900 -0.02(-1.13%)
Jan 19, 2012 1.740 1.840 1.700 1.780 55,131 +0.09(+5.33%)
Jan 18, 2012 1.750 1.750 1.690 1.690 15,411 -0.02(-1.16%)
Jan 17, 2012 1.800 1.800 1.660 1.710 20,310 -0.11(-6.04%)
Jan 13, 2012 1.740 1.820 1.630 1.820 15,660 +0.06(+3.59%)
Jan 12, 2012 1.720 1.757 1.710 1.757 5,400 +0.05(+2.75%)
Jan 11, 2012 1.810 1.810 1.690 1.710 18,759 -0.08(-4.42%)
Jan 10, 2012 1.750 1.800 1.700 1.789 30,600 +0.09(+5.24%)
Jan 09, 2012 1.650 1.727 1.630 1.700 16,700 +0.06(+3.66%)
Jan 06, 2012 1.640 1.650 1.580 1.640 19,100 +0.00(+0.00%)
Jan 05, 2012 1.650 1.650 1.590 1.640 10,697 -0.01(-0.61%)
Jan 04, 2012 1.640 1.660 1.620 1.650 13,370 +0.23(+16.21%)
Dec 30, 2011 1.410 1.460 1.400 1.420 14,200 +0.03(+2.15%)
Dec 29, 2011 1.400 1.430 1.350 1.390 29,100 -0.02(-1.42%)
Dec 28, 2011 1.440 1.440 1.370 1.410 9,760 -0.01(-0.70%)
Dec 27, 2011 1.550 1.550 1.420 1.420 15,100 -0.08(-5.33%)
Dec 23, 2011 1.480 1.520 1.430 1.500 12,100 +0.06(+4.17%)
Dec 21, 2011 1.480 1.480 1.400 1.440 101,466 -0.02(-1.37%)
Dec 20, 2011 1.550 1.550 1.431 1.460 30,950 -0.06(-4.17%)
Dec 19, 2011 1.550 1.570 1.500 1.524 15,180 +0.03(+2.25%)
Dec 16, 2011 1.590 1.660 1.300 1.490 107,521 -0.07(-4.49%)
Dec 15, 2011 1.590 1.590 1.550 1.560 7,600 -0.04(-2.50%)
Dec 14, 2011 1.680 1.680 1.550 1.600 60,084 -0.10(-5.88%)
Dec 13, 2011 1.840 1.841 1.680 1.700 44,639 -0.11(-5.95%)
Dec 12, 2011 1.840 1.840 1.760 1.808 15,300 -0.03(-1.77%)
Dec 09, 2011 1.850 1.920 1.750 1.840 32,000 -0.01(-0.54%)
Dec 08, 2011 1.850 1.853 1.780 1.850 4,800 -0.05(-2.63%)
Dec 07, 2011 1.950 1.950 1.900 1.900 10,800 -0.01(-0.52%)
Dec 06, 2011 1.910 1.950 1.810 1.910 3,900 +0.06(+3.24%)
Dec 05, 2011 1.830 1.978 1.780 1.850 12,432 -0.08(-4.15%)
Dec 02, 2011 1.880 1.930 1.880 1.930 10,443 -0.03(-1.53%)
Dec 01, 2011 2.020 2.040 1.750 1.960 41,250 -0.06(-2.97%)
Nov 30, 2011 1.880 2.020 1.780 2.020 30,715 +0.26(+14.77%)
Nov 29, 2011 1.750 1.830 1.750 1.760 2,362 -0.02(-1.12%)
Nov 28, 2011 1.790 1.860 1.750 1.780 19,619 +0.05(+2.89%)
Nov 25, 2011 1.820 1.820 1.700 1.730 10,215 -0.07(-3.89%)
Nov 23, 2011 1.820 1.820 1.750 1.800 4,377 -0.05(-2.70%)
Nov 22, 2011 1.740 1.910 1.721 1.850 75,138 +0.15(+8.82%)
Nov 21, 2011 1.630 1.740 1.603 1.700 76,170 -0.03(-1.73%)
Nov 18, 2011 1.780 1.800 1.730 1.730 27,124 -0.04(-2.26%)
Nov 17, 2011 1.950 1.950 1.760 1.770 12,303 -0.18(-9.23%)
Nov 16, 2011 1.915 1.960 1.900 1.950 5,400 +0.03(+1.56%)
Nov 15, 2011 1.950 1.990 1.900 1.920 19,200 -0.02(-1.03%)
Nov 14, 2011 2.060 2.110 1.900 1.940 20,580 -0.15(-7.18%)
Nov 11, 2011 1.920 2.300 1.910 2.090 45,557 +0.18(+9.42%)
Nov 10, 2011 2.000 2.000 1.860 1.910 19,418 -0.05(-2.55%)
Nov 09, 2011 2.130 2.130 1.960 1.960 45,035 -0.18(-8.41%)
Nov 08, 2011 2.050 2.170 2.010 2.140 70,868 +0.13(+6.47%)
Nov 07, 2011 1.960 2.060 1.960 2.010 46,985 +0.01(+0.50%)
Nov 04, 2011 2.030 2.030 1.870 2.000 16,208 -0.04(-1.96%)
Nov 03, 2011 2.040 2.100 2.030 2.040 30,900 +0.01(+0.49%)
Nov 02, 2011 1.960 2.110 1.960 2.030 13,250 +0.01(+0.50%)
Nov 01, 2011 2.100 2.100 1.960 2.020 25,940 -0.08(-3.81%)
Oct 31, 2011 2.050 2.200 2.030 2.100 12,246 +0.02(+0.96%)
Oct 28, 2011 1.920 2.139 1.920 2.080 17,390 -0.08(-3.70%)
Oct 27, 2011 1.990 2.230 1.990 2.160 80,330 +0.26(+13.68%)
Oct 26, 2011 1.840 1.950 1.830 1.900 25,720 +0.10(+5.56%)
Oct 25, 2011 1.820 1.920 1.710 1.800 24,955 -0.08(-4.26%)
Oct 24, 2011 1.950 1.980 1.790 1.880 42,905 -0.02(-1.19%)
Oct 21, 2011 1.830 1.950 1.830 1.903 12,610 +0.08(+4.54%)
Oct 20, 2011 1.800 2.000 1.650 1.820 36,801 -0.18(-9.00%)
Oct 19, 2011 1.940 2.060 1.940 2.000 45,854 +0.03(+1.52%)
Oct 18, 2011 1.960 2.020 1.850 1.970 36,131 +0.01(+0.52%)
Oct 17, 2011 1.900 1.967 1.900 1.960 7,550 +0.06(+3.15%)
Oct 14, 2011 1.850 1.900 1.850 1.900 5,150 +0.04(+2.15%)
Oct 13, 2011 1.950 1.950 1.860 1.860 31,170 -0.09(-4.62%)
Oct 12, 2011 1.950 2.006 1.920 1.950 35,800 +0.07(+3.72%)
Oct 11, 2011 1.740 1.880 1.740 1.880 34,979 +0.10(+5.62%)
Oct 10, 2011 1.760 1.850 1.700 1.780 13,542 -0.02(-1.11%)
Oct 07, 2011 2.050 2.050 1.770 1.800 69,828 -0.10(-5.26%)
Oct 06, 2011 1.810 1.900 1.710 1.900 13,000 +0.19(+11.14%)
Oct 05, 2011 1.550 1.720 1.550 1.710 44,700 +0.14(+8.89%)
Oct 04, 2011 1.700 1.830 1.550 1.570 62,584 -0.08(-4.85%)
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.