Skip to main content

Avino Silver & Gold (NY: ASM )

0.6230 +0.0336 (+5.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 1.690 1.710 1.520 1.620 30,463 -0.07(-4.14%)
Jan 30, 2013 1.650 1.720 1.650 1.690 22,230 +0.02(+1.20%)
Jan 29, 2013 1.741 1.770 1.660 1.670 31,276 -0.03(-1.76%)
Jan 28, 2013 1.730 1.740 1.690 1.700 32,638 -0.03(-1.73%)
Jan 25, 2013 1.700 1.750 1.700 1.730 29,450 +0.02(+1.17%)
Jan 24, 2013 1.710 1.730 1.700 1.710 125,689 -0.09(-5.00%)
Jan 23, 2013 1.880 1.910 1.760 1.800 25,165 -0.05(-2.96%)
Jan 22, 2013 1.790 1.860 1.790 1.855 17,324 +0.02(+1.37%)
Jan 18, 2013 1.880 1.920 1.830 1.830 18,248 -0.07(-3.68%)
Jan 17, 2013 1.900 1.910 1.900 1.900 4,200 -0.01(-0.52%)
Jan 16, 2013 1.940 1.940 1.910 1.910 7,178 -0.03(-1.54%)
Jan 15, 2013 1.940 1.950 1.900 1.940 32,141 +0.02(+1.21%)
Jan 14, 2013 1.930 1.930 1.900 1.917 6,750 -0.00(-0.17%)
Jan 11, 2013 1.910 1.930 1.880 1.920 12,750 +0.01(+0.52%)
Jan 10, 2013 1.910 1.910 1.830 1.910 22,580 +0.00(+0.00%)
Jan 09, 2013 1.900 1.910 1.880 1.910 4,850 +0.00(+0.00%)
Jan 08, 2013 1.850 1.930 1.850 1.910 37,570 +0.08(+4.43%)
Jan 07, 2013 1.790 1.870 1.790 1.829 22,637 +0.04(+2.18%)
Jan 04, 2013 1.800 1.800 1.730 1.790 68,370 -0.03(-1.72%)
Jan 03, 2013 1.940 1.940 1.810 1.821 26,826 -0.11(-5.63%)
Jan 02, 2013 1.900 1.930 1.830 1.930 59,383 +0.10(+5.46%)
Dec 31, 2012 1.790 1.840 1.770 1.830 18,245 +0.04(+2.23%)
Dec 28, 2012 1.810 1.810 1.760 1.790 41,175 -0.02(-1.10%)
Dec 27, 2012 1.810 1.820 1.800 1.810 36,008 -0.01(-0.54%)
Dec 26, 2012 1.810 1.820 1.800 1.820 9,350 +0.04(+2.24%)
Dec 24, 2012 1.800 1.800 1.730 1.780 5,800 -0.01(-0.56%)
Dec 21, 2012 1.770 1.820 1.730 1.790 28,500 -0.04(-2.08%)
Dec 20, 2012 1.710 1.828 1.700 1.828 38,950 +0.11(+6.28%)
Dec 19, 2012 1.750 1.766 1.700 1.720 10,950 -0.02(-1.15%)
Dec 18, 2012 1.800 1.800 1.730 1.740 50,503 -0.04(-2.25%)
Dec 17, 2012 1.770 1.790 1.760 1.780 29,800 +0.00(+0.00%)
Dec 14, 2012 1.820 1.820 1.770 1.780 47,800 -0.04(-2.20%)
Dec 13, 2012 1.790 1.860 1.770 1.820 165,870 +0.04(+2.25%)
Dec 12, 2012 1.740 1.780 1.740 1.780 14,205 +0.05(+2.89%)
Dec 11, 2012 1.736 1.746 1.730 1.730 4,578 +0.00(+0.00%)
Dec 10, 2012 1.750 1.750 1.720 1.730 8,750 -0.02(-1.14%)
Dec 07, 2012 1.840 1.840 1.741 1.750 4,800 -0.05(-2.78%)
Dec 06, 2012 1.750 1.820 1.750 1.800 16,085 +0.03(+1.69%)
Dec 05, 2012 1.850 1.850 1.720 1.770 28,370 -0.05(-2.75%)
Dec 04, 2012 1.800 1.820 1.760 1.820 10,100 -0.03(-1.70%)
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%)
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.