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 (%)
Jan 31, 2012 1.780 1.860 1.770 1.784 7,547 +0.01(+0.77%)
Jan 30, 2012 1.800 1.850 1.750 1.770 18,630 -0.04(-2.21%)
Jan 27, 2012 1.870 1.870 1.810 1.810 13,500 -0.05(-2.69%)
Jan 26, 2012 1.860 1.920 1.840 1.860 33,538 +0.01(+0.54%)
Jan 25, 2012 1.750 1.850 1.710 1.850 29,980 +0.10(+5.71%)
Jan 24, 2012 1.810 1.810 1.750 1.750 7,800 -0.06(-3.31%)
Jan 23, 2012 1.780 1.810 1.730 1.810 26,740 +0.05(+2.84%)
Jan 20, 2012 1.770 1.790 1.710 1.760 7,900 -0.02(-1.13%)
Jan 19, 2012 1.740 1.840 1.700 1.780 55,131 +0.09(+5.33%)
Jan 18, 2012 1.750 1.750 1.690 1.690 15,411 -0.02(-1.16%)
Jan 17, 2012 1.800 1.800 1.660 1.710 20,310 -0.11(-6.04%)
Jan 13, 2012 1.740 1.820 1.630 1.820 15,660 +0.06(+3.59%)
Jan 12, 2012 1.720 1.757 1.710 1.757 5,400 +0.05(+2.75%)
Jan 11, 2012 1.810 1.810 1.690 1.710 18,759 -0.08(-4.42%)
Jan 10, 2012 1.750 1.800 1.700 1.789 30,600 +0.09(+5.24%)
Jan 09, 2012 1.650 1.727 1.630 1.700 16,700 +0.06(+3.66%)
Jan 06, 2012 1.640 1.650 1.580 1.640 19,100 +0.00(+0.00%)
Jan 05, 2012 1.650 1.650 1.590 1.640 10,697 -0.01(-0.61%)
Jan 04, 2012 1.640 1.660 1.620 1.650 13,370 +0.23(+16.21%)
Dec 30, 2011 1.410 1.460 1.400 1.420 14,200 +0.03(+2.15%)
Dec 29, 2011 1.400 1.430 1.350 1.390 29,100 -0.02(-1.42%)
Dec 28, 2011 1.440 1.440 1.370 1.410 9,760 -0.01(-0.70%)
Dec 27, 2011 1.550 1.550 1.420 1.420 15,100 -0.08(-5.33%)
Dec 23, 2011 1.480 1.520 1.430 1.500 12,100 +0.06(+4.17%)
Dec 21, 2011 1.480 1.480 1.400 1.440 101,466 -0.02(-1.37%)
Dec 20, 2011 1.550 1.550 1.431 1.460 30,950 -0.06(-4.17%)
Dec 19, 2011 1.550 1.570 1.500 1.524 15,180 +0.03(+2.25%)
Dec 16, 2011 1.590 1.660 1.300 1.490 107,521 -0.07(-4.49%)
Dec 15, 2011 1.590 1.590 1.550 1.560 7,600 -0.04(-2.50%)
Dec 14, 2011 1.680 1.680 1.550 1.600 60,084 -0.10(-5.88%)
Dec 13, 2011 1.840 1.841 1.680 1.700 44,639 -0.11(-5.95%)
Dec 12, 2011 1.840 1.840 1.760 1.808 15,300 -0.03(-1.77%)
Dec 09, 2011 1.850 1.920 1.750 1.840 32,000 -0.01(-0.54%)
Dec 08, 2011 1.850 1.853 1.780 1.850 4,800 -0.05(-2.63%)
Dec 07, 2011 1.950 1.950 1.900 1.900 10,800 -0.01(-0.52%)
Dec 06, 2011 1.910 1.950 1.810 1.910 3,900 +0.06(+3.24%)
Dec 05, 2011 1.830 1.978 1.780 1.850 12,432 -0.08(-4.15%)
Dec 02, 2011 1.880 1.930 1.880 1.930 10,443 -0.03(-1.53%)
Dec 01, 2011 2.020 2.040 1.750 1.960 41,250 -0.06(-2.97%)
Nov 30, 2011 1.880 2.020 1.780 2.020 30,715 +0.26(+14.77%)
Nov 29, 2011 1.750 1.830 1.750 1.760 2,362 -0.02(-1.12%)
Nov 28, 2011 1.790 1.860 1.750 1.780 19,619 +0.05(+2.89%)
Nov 25, 2011 1.820 1.820 1.700 1.730 10,215 -0.07(-3.89%)
Nov 23, 2011 1.820 1.820 1.750 1.800 4,377 -0.05(-2.70%)
Nov 22, 2011 1.740 1.910 1.721 1.850 75,138 +0.15(+8.82%)
Nov 21, 2011 1.630 1.740 1.603 1.700 76,170 -0.03(-1.73%)
Nov 18, 2011 1.780 1.800 1.730 1.730 27,124 -0.04(-2.26%)
Nov 17, 2011 1.950 1.950 1.760 1.770 12,303 -0.18(-9.23%)
Nov 16, 2011 1.915 1.960 1.900 1.950 5,400 +0.03(+1.56%)
Nov 15, 2011 1.950 1.990 1.900 1.920 19,200 -0.02(-1.03%)
Nov 14, 2011 2.060 2.110 1.900 1.940 20,580 -0.15(-7.18%)
Nov 11, 2011 1.920 2.300 1.910 2.090 45,557 +0.18(+9.42%)
Nov 10, 2011 2.000 2.000 1.860 1.910 19,418 -0.05(-2.55%)
Nov 09, 2011 2.130 2.130 1.960 1.960 45,035 -0.18(-8.41%)
Nov 08, 2011 2.050 2.170 2.010 2.140 70,868 +0.13(+6.47%)
Nov 07, 2011 1.960 2.060 1.960 2.010 46,985 +0.01(+0.50%)
Nov 04, 2011 2.030 2.030 1.870 2.000 16,208 -0.04(-1.96%)
Nov 03, 2011 2.040 2.100 2.030 2.040 30,900 +0.01(+0.49%)
Nov 02, 2011 1.960 2.110 1.960 2.030 13,250 +0.01(+0.50%)
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.