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

Avino Silver & Gold (NY: ASM )

0.7140 -0.0037 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2014 1.610 1.720 1.610 1.680 178,716 +0.07(+4.35%)
Jan 30, 2014 1.520 1.630 1.490 1.610 159,447 +0.04(+2.55%)
Jan 29, 2014 1.610 1.610 1.520 1.570 92,392 +0.05(+3.56%)
Jan 28, 2014 1.420 1.550 1.400 1.516 51,352 +0.10(+6.76%)
Jan 27, 2014 1.480 1.520 1.400 1.420 96,600 -0.13(-8.39%)
Jan 24, 2014 1.620 1.690 1.490 1.550 254,786 -0.02(-1.27%)
Jan 23, 2014 1.490 1.590 1.480 1.570 109,147 +0.07(+4.67%)
Jan 22, 2014 1.460 1.500 1.450 1.500 83,810 +0.03(+2.04%)
Jan 21, 2014 1.340 1.500 1.330 1.470 174,076 +0.20(+15.75%)
Jan 17, 2014 1.260 1.270 1.270 1.270 34,400 +0.05(+4.10%)
Jan 16, 2014 1.250 1.250 1.180 1.220 33,888 -0.04(-3.17%)
Jan 15, 2014 1.240 1.280 1.200 1.260 41,915 +0.02(+1.61%)
Jan 14, 2014 1.270 1.290 1.220 1.240 79,250 -0.03(-2.36%)
Jan 13, 2014 1.160 1.280 1.156 1.270 26,310 +0.11(+9.48%)
Jan 10, 2014 1.150 1.180 1.149 1.160 16,717 +0.01(+0.87%)
Jan 09, 2014 1.130 1.160 1.130 1.150 8,374 -0.03(-2.54%)
Jan 08, 2014 1.190 1.191 1.120 1.180 30,824 -0.01(-0.84%)
Jan 07, 2014 1.290 1.290 1.150 1.190 57,554 -0.10(-7.75%)
Jan 06, 2014 1.280 1.290 1.200 1.290 29,754 +0.05(+4.03%)
Jan 03, 2014 1.210 1.280 1.210 1.240 36,476 +0.04(+3.33%)
Jan 02, 2014 1.180 1.250 1.180 1.200 68,127 +0.03(+2.56%)
Dec 31, 2013 1.130 1.170 1.170 1.170 30,300 +0.05(+4.46%)
Dec 30, 2013 1.100 1.180 1.100 1.120 84,044 +0.02(+1.82%)
Dec 27, 2013 1.150 1.150 1.100 1.100 40,870 -0.07(-5.98%)
Dec 26, 2013 1.120 1.170 1.110 1.170 15,037 +0.06(+5.41%)
Dec 24, 2013 1.080 1.150 1.070 1.110 27,650 +0.02(+1.83%)
Dec 23, 2013 1.170 1.195 1.070 1.090 41,217 -0.06(-5.22%)
Dec 20, 2013 1.140 1.200 1.100 1.150 32,540 +0.00(+0.00%)
Dec 19, 2013 1.150 1.170 1.100 1.150 41,739 -0.03(-2.54%)
Dec 18, 2013 1.180 1.200 1.160 1.180 54,027 +0.01(+0.85%)
Dec 17, 2013 1.180 1.189 1.150 1.170 21,182 +0.00(+0.33%)
Dec 16, 2013 1.170 1.180 1.120 1.166 57,140 -0.00(-0.32%)
Dec 13, 2013 1.130 1.170 1.117 1.170 17,280 +0.02(+1.92%)
Dec 12, 2013 1.120 1.159 1.100 1.148 16,499 +0.04(+3.41%)
Dec 11, 2013 1.190 1.250 1.100 1.110 24,785 -0.09(-7.49%)
Dec 10, 2013 1.170 1.250 1.140 1.200 74,950 +0.09(+8.11%)
Dec 09, 2013 1.130 1.170 1.080 1.110 27,201 -0.02(-1.77%)
Dec 06, 2013 1.140 1.180 1.130 1.130 8,500 -0.02(-1.74%)
Dec 05, 2013 1.140 1.150 1.130 1.150 7,045 +0.00(+0.00%)
Dec 04, 2013 1.150 1.160 1.120 1.150 26,675 +0.00(+0.00%)
Dec 03, 2013 1.151 1.160 1.120 1.150 12,200 -0.01(-0.86%)
Dec 02, 2013 1.090 1.170 1.060 1.160 56,981 +0.02(+1.84%)
Nov 29, 2013 1.120 1.139 1.110 1.139 5,000 +0.01(+0.80%)
Nov 27, 2013 1.080 1.130 1.058 1.130 53,674 +0.09(+8.65%)
Nov 26, 2013 1.160 1.160 1.010 1.040 112,780 -0.11(-9.56%)
Nov 25, 2013 1.160 1.160 1.130 1.150 10,000 -0.01(-0.87%)
Nov 22, 2013 1.100 1.160 1.100 1.160 12,200 +0.02(+1.75%)
Nov 21, 2013 1.130 1.170 1.100 1.140 17,470 +0.01(+0.88%)
Nov 20, 2013 1.170 1.190 1.130 1.130 16,050 -0.03(-2.59%)
Nov 19, 2013 1.165 1.200 1.100 1.160 75,130 +0.00(+0.00%)
Nov 18, 2013 1.240 1.240 1.160 1.160 53,149 -0.07(-5.69%)
Nov 15, 2013 1.240 1.240 1.200 1.230 17,190 -0.01(-0.81%)
Nov 14, 2013 1.290 1.290 1.210 1.240 46,640 -0.01(-0.80%)
Nov 13, 2013 1.240 1.250 1.200 1.250 24,553 +0.02(+1.63%)
Nov 12, 2013 1.290 1.290 1.190 1.230 29,449 +0.02(+1.65%)
Nov 11, 2013 1.340 1.340 1.151 1.210 45,418 -0.13(-9.70%)
Nov 08, 2013 1.110 1.450 1.100 1.340 106,180 +0.18(+15.52%)
Nov 07, 2013 1.270 1.270 1.150 1.160 24,699 -0.09(-7.20%)
Nov 06, 2013 1.290 1.300 1.180 1.250 56,819 +0.00(+0.00%)
Nov 05, 2013 1.230 1.250 1.130 1.250 67,167 +0.08(+6.84%)
Nov 04, 2013 1.270 1.270 1.120 1.170 51,798 -0.03(-2.50%)
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.