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

Avino Silver & Gold (NY: ASM )

0.7400 +0.0202 (+2.81%)
Official Closing Price Updated: 6:30 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 (%)
Oct 31, 2017 1.340 1.340 1.310 1.315 111,103 -0.02(-1.13%)
Oct 30, 2017 1.300 1.340 1.300 1.330 168,316 +0.01(+0.76%)
Oct 27, 2017 1.290 1.340 1.290 1.320 229,176 +0.01(+0.76%)
Oct 26, 2017 1.380 1.400 1.300 1.310 192,642 -0.08(-5.76%)
Oct 25, 2017 1.400 1.430 1.390 1.390 145,614 -0.02(-1.07%)
Oct 24, 2017 1.430 1.440 1.400 1.405 109,781 -0.02(-1.75%)
Oct 23, 2017 1.450 1.460 1.430 1.430 135,019 -0.04(-2.72%)
Oct 20, 2017 1.460 1.490 1.430 1.470 179,257 +0.01(+0.68%)
Oct 19, 2017 1.450 1.480 1.450 1.460 177,594 -0.01(-0.68%)
Oct 18, 2017 1.490 1.514 1.470 1.470 139,932 -0.02(-1.01%)
Oct 17, 2017 1.460 1.490 1.450 1.485 172,971 +0.01(+0.34%)
Oct 16, 2017 1.530 1.560 1.480 1.480 315,655 -0.08(-5.13%)
Oct 13, 2017 1.560 1.580 1.550 1.560 105,691 +0.00(+0.01%)
Oct 12, 2017 1.590 1.595 1.552 1.560 98,619 -0.01(-0.88%)
Oct 11, 2017 1.560 1.590 1.544 1.574 79,393 +0.02(+1.20%)
Oct 10, 2017 1.570 1.600 1.550 1.555 163,410 -0.04(-2.20%)
Oct 09, 2017 1.580 1.615 1.579 1.590 98,761 +0.01(+0.63%)
Oct 06, 2017 1.560 1.600 1.540 1.580 67,051 +0.01(+0.64%)
Oct 05, 2017 1.580 1.600 1.551 1.570 42,261 +0.00(+0.00%)
Oct 04, 2017 1.540 1.600 1.540 1.570 135,322 +0.02(+1.29%)
Oct 03, 2017 1.500 1.550 1.500 1.550 123,031 +0.05(+3.33%)
Oct 02, 2017 1.510 1.550 1.500 1.500 204,166 -0.05(-3.23%)
Sep 29, 2017 1.570 1.583 1.550 1.550 47,038 -0.03(-1.90%)
Sep 28, 2017 1.600 1.600 1.580 1.580 75,845 -0.03(-1.86%)
Sep 27, 2017 1.560 1.630 1.530 1.610 125,558 +0.03(+1.90%)
Sep 26, 2017 1.570 1.590 1.550 1.580 121,589 +0.01(+0.64%)
Sep 25, 2017 1.630 1.630 1.570 1.570 185,534 -0.04(-2.48%)
Sep 22, 2017 1.600 1.630 1.579 1.610 142,651 +0.01(+0.63%)
Sep 21, 2017 1.590 1.640 1.550 1.600 235,695 +0.01(+0.63%)
Sep 20, 2017 1.650 1.650 1.570 1.590 107,712 -0.06(-3.64%)
Sep 19, 2017 1.610 1.670 1.610 1.650 62,761 +0.04(+2.48%)
Sep 18, 2017 1.670 1.680 1.530 1.610 205,640 -0.10(-5.85%)
Sep 15, 2017 1.700 1.720 1.680 1.710 103,735 +0.02(+1.18%)
Sep 14, 2017 1.670 1.700 1.660 1.690 77,725 +0.03(+1.81%)
Sep 13, 2017 1.650 1.720 1.650 1.660 189,195 +0.00(+0.00%)
Sep 12, 2017 1.660 1.710 1.660 1.660 142,172 +0.01(+0.61%)
Sep 11, 2017 1.700 1.710 1.650 1.650 184,100 -0.05(-2.94%)
Sep 08, 2017 1.690 1.710 1.680 1.700 204,846 +0.01(+0.59%)
Sep 07, 2017 1.730 1.760 1.690 1.690 218,810 -0.03(-1.74%)
Sep 06, 2017 1.770 1.800 1.660 1.720 214,791 -0.05(-2.82%)
Sep 05, 2017 1.750 1.800 1.740 1.770 184,216 +0.04(+2.31%)
Sep 01, 2017 1.760 1.770 1.710 1.730 128,480 +0.01(+0.58%)
Aug 31, 2017 1.740 1.750 1.695 1.720 145,903 +0.00(+0.00%)
Aug 30, 2017 1.740 1.760 1.700 1.720 88,027 -0.01(-0.62%)
Aug 29, 2017 1.770 1.800 1.730 1.731 198,713 +0.00(+0.04%)
Aug 28, 2017 1.690 1.750 1.690 1.730 236,241 +0.06(+3.59%)
Aug 25, 2017 1.730 1.750 1.670 1.670 136,329 -0.07(-4.02%)
Aug 24, 2017 1.710 1.750 1.693 1.740 85,330 +0.03(+1.75%)
Aug 23, 2017 1.680 1.750 1.672 1.710 114,438 +0.05(+3.01%)
Aug 22, 2017 1.730 1.750 1.660 1.660 54,515 -0.05(-2.92%)
Aug 21, 2017 1.730 1.740 1.681 1.710 101,667 +0.01(+0.59%)
Aug 18, 2017 1.690 1.720 1.688 1.700 172,947 +0.05(+3.03%)
Aug 17, 2017 1.700 1.730 1.630 1.650 145,140 -0.05(-2.65%)
Aug 16, 2017 1.600 1.700 1.600 1.695 273,097 +0.08(+5.28%)
Aug 15, 2017 1.660 1.670 1.550 1.610 211,119 -0.03(-2.13%)
Aug 14, 2017 1.600 1.690 1.600 1.645 134,622 +0.01(+0.30%)
Aug 11, 2017 1.700 1.700 1.610 1.640 217,499 -0.05(-2.67%)
Aug 10, 2017 1.610 1.690 1.610 1.685 292,891 +0.08(+5.31%)
Aug 09, 2017 1.550 1.606 1.550 1.600 206,620 +0.08(+5.26%)
Aug 08, 2017 1.540 1.610 1.500 1.520 273,149 +0.00(+0.00%)
Aug 07, 2017 1.610 1.615 1.500 1.520 424,557 -0.16(-9.52%)
Aug 04, 2017 1.680 1.690 1.620 1.680 206,201 +0.02(+1.20%)
Aug 03, 2017 1.750 1.750 1.621 1.660 213,354 -0.14(-7.78%)
Aug 02, 2017 1.760 1.840 1.720 1.800 213,240 +0.04(+2.27%)
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.