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

Avino Silver & Gold (NY: ASM )

0.7740 +0.0197 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 1.860 1.900 1.830 1.851 12,750 -0.02(-0.99%)
Nov 29, 2012 1.830 1.890 1.830 1.870 28,316 +0.05(+2.75%)
Nov 28, 2012 1.810 1.830 1.700 1.820 55,510 -0.02(-1.09%)
Nov 27, 2012 1.830 1.840 1.790 1.840 37,609 +0.05(+2.79%)
Nov 26, 2012 1.820 1.880 1.790 1.790 73,214 -0.03(-1.65%)
Nov 23, 2012 1.840 1.840 1.770 1.820 46,632 +0.04(+1.98%)
Nov 21, 2012 1.650 1.785 1.618 1.785 21,410 +0.08(+4.98%)
Nov 20, 2012 1.720 1.750 1.670 1.700 9,375 -0.02(-1.22%)
Nov 19, 2012 1.630 1.760 1.630 1.721 15,300 +0.09(+5.58%)
Nov 16, 2012 1.640 1.640 1.600 1.630 12,006 +0.03(+1.87%)
Nov 15, 2012 1.620 1.710 1.540 1.600 78,414 -0.11(-6.43%)
Nov 14, 2012 1.720 1.760 1.690 1.710 16,075 -0.02(-1.16%)
Nov 13, 2012 1.760 1.760 1.690 1.730 9,000 -0.03(-1.70%)
Nov 12, 2012 1.790 1.800 1.722 1.760 29,159 -0.04(-2.06%)
Nov 09, 2012 1.790 1.820 1.750 1.797 60,546 +0.02(+0.96%)
Nov 08, 2012 1.700 1.790 1.700 1.780 31,777 +0.08(+4.71%)
Nov 07, 2012 1.750 1.770 1.680 1.700 49,505 -0.04(-2.30%)
Nov 06, 2012 1.680 1.750 1.630 1.740 70,475 +0.12(+7.41%)
Nov 05, 2012 1.590 1.660 1.590 1.620 41,199 +0.08(+5.19%)
Nov 02, 2012 1.580 1.580 1.513 1.540 37,000 -0.05(-3.14%)
Nov 01, 2012 1.530 1.590 1.510 1.590 33,250 +0.04(+2.58%)
Oct 31, 2012 1.570 1.570 1.490 1.550 14,400 +0.02(+1.31%)
Oct 26, 2012 1.450 1.530 1.530 1.530 3,100 +0.04(+2.68%)
Oct 25, 2012 1.550 1.550 1.420 1.490 25,460 -0.06(-3.99%)
Oct 24, 2012 1.530 1.600 1.520 1.552 17,300 +0.05(+3.46%)
Oct 23, 2012 1.520 1.540 1.500 1.500 7,069 -0.01(-0.66%)
Oct 19, 2012 1.550 1.550 1.460 1.510 5,310 -0.06(-3.82%)
Oct 18, 2012 1.530 1.600 1.530 1.570 13,959 +0.03(+1.95%)
Oct 17, 2012 1.520 1.544 1.510 1.540 5,700 +0.03(+1.99%)
Oct 16, 2012 1.510 1.550 1.480 1.510 8,810 -0.03(-1.83%)
Oct 15, 2012 1.540 1.590 1.460 1.538 44,300 -0.02(-1.40%)
Oct 12, 2012 1.550 1.600 1.520 1.560 9,765 -0.04(-2.50%)
Oct 11, 2012 1.590 1.670 1.587 1.600 10,200 +0.00(+0.00%)
Oct 10, 2012 1.610 1.610 1.520 1.600 14,698 -0.01(-0.62%)
Oct 09, 2012 1.660 1.720 1.560 1.610 46,361 -0.09(-5.29%)
Oct 08, 2012 1.660 1.700 1.600 1.700 16,125 +0.03(+1.93%)
Oct 05, 2012 1.660 1.700 1.552 1.668 14,122 -0.03(-1.89%)
Oct 04, 2012 1.590 1.720 1.590 1.700 19,140 +0.10(+6.25%)
Oct 03, 2012 1.640 1.700 1.590 1.600 9,513 -0.06(-3.61%)
Oct 02, 2012 1.660 1.700 1.570 1.660 10,530 -0.01(-0.60%)
Oct 01, 2012 1.600 1.680 1.600 1.670 29,809 +0.01(+0.60%)
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%)
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.