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

Avino Silver & Gold (NY: ASM )

0.7404 +0.0206 (+2.86%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 6, 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 (%)
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%)
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.