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 (%)
Feb 29, 2012 2.240 2.540 2.180 2.270 196,358 +0.08(+3.65%)
Feb 28, 2012 1.980 2.250 1.980 2.190 89,299 +0.33(+17.74%)
Feb 27, 2012 1.950 1.950 1.850 1.860 27,402 -0.01(-0.53%)
Feb 24, 2012 1.790 1.950 1.740 1.870 50,993 +0.08(+4.59%)
Feb 23, 2012 1.880 1.880 1.750 1.788 36,832 -0.05(-2.83%)
Feb 22, 2012 1.860 1.870 1.780 1.840 23,110 -0.03(-1.60%)
Feb 21, 2012 1.820 1.870 1.820 1.870 20,542 +0.08(+4.48%)
Feb 17, 2012 1.800 1.810 1.783 1.790 21,150 -0.01(-0.56%)
Feb 16, 2012 1.780 1.800 1.770 1.800 12,957 -0.01(-0.56%)
Feb 15, 2012 1.870 1.900 1.810 1.810 12,036 -0.06(-3.21%)
Feb 14, 2012 1.870 1.870 1.822 1.870 600 +0.03(+1.63%)
Feb 13, 2012 1.870 1.879 1.830 1.840 17,150 -0.02(-1.08%)
Feb 10, 2012 1.860 1.890 1.800 1.860 13,575 +0.04(+2.20%)
Feb 09, 2012 1.720 1.897 1.720 1.820 29,250 +0.05(+2.82%)
Feb 08, 2012 1.850 1.910 1.770 1.770 68,788 -0.09(-4.84%)
Feb 07, 2012 1.770 1.880 1.770 1.860 25,187 +0.09(+5.08%)
Feb 06, 2012 2.030 2.030 1.740 1.770 47,350 +0.01(+0.57%)
Feb 03, 2012 1.820 1.830 1.740 1.760 24,055 -0.02(-1.26%)
Feb 02, 2012 1.784 1.810 1.740 1.782 31,370 -0.01(-0.42%)
Feb 01, 2012 1.820 1.820 1.790 1.790 24,280 +0.01(+0.35%)
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%)
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.