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

Avino Silver & Gold (NY: ASM )

0.8030 -0.0404 (-4.79%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 30, 2016 1.370 1.370 1.370 0 -0.08(-5.52%)
Dec 29, 2016 1.370 1.460 1.360 1.450 1,015,532 +0.08(+5.84%)
Dec 28, 2016 1.320 1.405 1.300 1.370 492,351 +0.02(+1.48%)
Dec 27, 2016 1.200 1.350 1.198 1.350 456,829 +0.15(+12.50%)
Dec 23, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 22, 2016 1.200 1.235 1.190 1.200 215,019 +0.01(+0.84%)
Dec 21, 2016 1.170 1.210 1.160 1.190 280,348 +0.00(+0.00%)
Dec 20, 2016 1.200 1.200 1.120 1.190 534,594 -0.03(-2.46%)
Dec 19, 2016 1.240 1.240 1.200 1.220 253,438 -0.02(-1.61%)
Dec 16, 2016 1.240 1.270 1.130 1.240 313,847 +0.01(+0.81%)
Dec 15, 2016 1.240 1.280 1.200 1.230 703,668 -0.12(-8.89%)
Dec 14, 2016 1.420 1.420 1.340 1.350 449,998 -0.01(-0.74%)
Dec 13, 2016 1.330 1.390 1.330 1.360 458,808 +0.04(+3.03%)
Dec 12, 2016 1.350 1.360 1.310 1.320 341,752 +0.01(+0.76%)
Dec 09, 2016 1.390 1.400 1.310 1.310 429,534 -0.08(-5.76%)
Dec 08, 2016 1.380 1.400 1.350 1.390 373,918 +0.01(+0.72%)
Dec 07, 2016 1.420 1.420 1.360 1.380 539,924 -0.02(-1.43%)
Dec 06, 2016 1.410 1.430 1.380 1.400 269,695 -0.02(-1.41%)
Dec 05, 2016 1.400 1.420 1.350 1.420 789,050 +0.04(+2.90%)
Dec 02, 2016 1.350 1.400 1.330 1.380 584,399 +0.06(+4.55%)
Dec 01, 2016 1.380 1.380 1.280 1.320 874,370 -0.07(-5.04%)
Nov 30, 2016 1.410 1.410 1.350 1.390 366,682 +0.00(+0.00%)
Nov 29, 2016 1.410 1.410 1.350 1.390 425,826 -0.01(-0.71%)
Nov 28, 2016 1.350 1.430 1.340 1.400 658,203 +0.05(+3.70%)
Nov 25, 2016 1.350 1.400 1.320 1.350 371,238 +0.00(+0.00%)
Nov 23, 2016 1.350 1.350 1.350 0 -0.05(-3.57%)
Nov 22, 2016 1.480 1.520 1.330 1.400 3,661,429 -0.41(-22.65%)
Nov 21, 2016 1.880 1.890 1.780 1.810 515,222 -0.06(-3.21%)
Nov 18, 2016 1.870 1.940 1.840 1.870 249,086 -0.04(-2.09%)
Nov 17, 2016 2.020 2.030 1.880 1.910 242,185 -0.10(-4.98%)
Nov 16, 2016 2.010 2.060 1.945 2.010 382,782 +0.00(+0.00%)
Nov 15, 2016 2.010 2.070 1.910 2.010 589,134 +0.03(+1.52%)
Nov 14, 2016 1.900 2.080 1.800 1.980 548,286 +0.08(+4.21%)
Nov 11, 2016 2.060 2.070 1.880 1.900 385,574 -0.19(-9.09%)
Nov 10, 2016 2.300 2.300 2.070 2.090 369,193 -0.21(-9.13%)
Nov 09, 2016 2.570 2.590 2.195 2.300 730,679 -0.20(-8.00%)
Nov 08, 2016 2.380 2.500 2.340 2.500 414,603 +0.18(+7.76%)
Nov 07, 2016 2.300 2.350 2.150 2.320 422,065 -0.03(-1.28%)
Nov 04, 2016 2.410 2.490 2.300 2.350 515,013 -0.05(-2.08%)
Nov 03, 2016 2.340 2.410 2.260 2.400 571,574 +0.10(+4.35%)
Nov 02, 2016 2.140 2.420 2.095 2.300 1,325,337 +0.22(+10.58%)
Nov 01, 2016 2.080 2.100 2.010 2.080 486,860 +0.13(+6.67%)
Oct 31, 2016 2.030 2.030 1.910 1.950 156,378 +0.01(+0.52%)
Oct 28, 2016 1.930 1.970 1.860 1.940 155,410 +0.03(+1.57%)
Oct 27, 2016 1.940 1.940 1.880 1.910 95,296 -0.01(-0.52%)
Oct 26, 2016 2.020 2.020 1.861 1.920 167,083 -0.09(-4.48%)
Oct 25, 2016 2.060 2.060 2.000 2.010 220,828 -0.03(-1.47%)
Oct 24, 2016 2.050 2.070 1.980 2.040 450,973 +0.05(+2.51%)
Oct 21, 2016 2.000 2.050 1.950 1.990 207,768 -0.06(-2.93%)
Oct 20, 2016 2.040 2.050 1.920 2.050 223,545 +0.03(+1.49%)
Oct 19, 2016 1.950 2.140 1.980 2.020 509,438 +0.07(+3.59%)
Oct 18, 2016 1.850 1.950 1.820 1.950 300,740 +0.14(+7.73%)
Oct 17, 2016 1.820 1.826 1.800 1.810 96,049 +0.00(+0.00%)
Oct 14, 2016 1.850 1.850 1.790 1.810 190,819 -0.04(-2.16%)
Oct 13, 2016 1.850 1.870 1.800 1.850 179,314 +0.01(+0.54%)
Oct 12, 2016 1.820 1.840 1.780 1.840 215,754 +0.04(+2.22%)
Oct 11, 2016 1.840 1.850 1.770 1.800 200,612 -0.07(-3.74%)
Oct 10, 2016 1.980 1.990 1.830 1.870 353,023 -0.06(-3.11%)
Oct 07, 2016 1.770 1.970 1.750 1.930 878,320 +0.19(+10.92%)
Oct 06, 2016 1.830 1.850 1.720 1.740 351,063 -0.10(-5.43%)
Oct 05, 2016 1.800 1.860 1.739 1.840 396,602 +0.07(+3.95%)
Oct 04, 2016 1.900 1.950 1.750 1.770 658,565 -0.20(-10.15%)
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.