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

Avino Silver & Gold (NY: ASM )

0.8030 -0.0404 (-4.79%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 31, 2013 1.160 1.160 1.060 1.140 15,727 -0.02(-1.72%)
May 30, 2013 1.030 1.170 1.030 1.160 65,747 +0.13(+12.62%)
May 29, 2013 0.9600 1.030 0.9600 1.030 26,729 +0.04(+4.04%)
May 28, 2013 1.000 1.010 0.9800 0.9900 19,320 +0.02(+2.07%)
May 24, 2013 1.010 1.010 0.9500 0.9699 13,300 -0.03(-3.01%)
May 23, 2013 0.9351 1.000 0.9100 1.000 70,102 +0.07(+7.52%)
May 22, 2013 0.9550 0.9900 0.9201 0.9301 43,199 -0.01(-1.08%)
May 21, 2013 1.000 1.000 0.9200 0.9403 33,220 -0.07(-6.90%)
May 20, 2013 0.9230 1.010 0.9000 1.010 38,657 +0.07(+7.68%)
May 17, 2013 0.9550 0.9700 0.8700 0.9380 58,255 -0.01(-1.27%)
May 16, 2013 0.9200 1.000 0.9150 0.9501 71,130 -0.07(-6.85%)
May 15, 2013 1.060 1.060 0.9900 1.020 94,253 -0.06(-5.56%)
May 13, 2013 1.110 1.110 1.060 1.080 33,038 -0.04(-3.57%)
May 10, 2013 1.140 1.160 1.090 1.120 41,145 -0.06(-5.08%)
May 09, 2013 1.190 1.210 1.129 1.180 16,924 +0.02(+1.72%)
May 08, 2013 1.160 1.170 1.120 1.160 25,907 -0.01(-1.13%)
May 07, 2013 1.200 1.200 1.130 1.173 34,225 -0.03(-2.23%)
May 06, 2013 1.030 1.280 1.200 1.200 27,740 -0.04(-3.23%)
May 03, 2013 1.280 1.280 1.220 1.240 10,833 -0.05(-3.87%)
May 02, 2013 1.310 1.320 1.240 1.290 20,657 -0.02(-1.53%)
May 01, 2013 1.360 1.360 1.290 1.310 13,550 -0.02(-1.50%)
Apr 30, 2013 1.300 1.330 1.290 1.330 28,162 +0.04(+3.10%)
Apr 29, 2013 1.180 1.300 1.180 1.290 42,428 +0.10(+8.40%)
Apr 26, 2013 1.320 1.260 1.150 1.190 70,232 -0.07(-5.56%)
Apr 25, 2013 1.180 1.290 1.180 1.260 51,717 +0.11(+9.57%)
Apr 24, 2013 1.110 1.210 1.110 1.150 37,920 +0.03(+2.69%)
Apr 23, 2013 1.150 1.150 1.070 1.120 29,040 -0.08(-6.68%)
Apr 22, 2013 1.100 1.210 1.090 1.200 27,541 +0.13(+12.15%)
Apr 19, 2013 1.090 1.129 1.050 1.070 52,170 -0.02(-1.83%)
Apr 18, 2013 1.090 1.090 1.050 1.090 51,650 +0.00(+0.00%)
Apr 17, 2013 1.090 1.180 1.060 1.090 70,475 -0.08(-6.84%)
Apr 16, 2013 1.110 1.210 1.110 1.170 77,738 +0.07(+6.06%)
Apr 15, 2013 1.280 1.350 1.090 1.103 81,874 -0.25(-18.28%)
Apr 12, 2013 1.350 1.350 1.280 1.350 18,695 -0.04(-2.88%)
Apr 11, 2013 1.400 1.410 1.380 1.390 10,800 +0.02(+1.45%)
Apr 10, 2013 1.400 1.420 1.370 1.370 14,168 -0.03(-2.14%)
Apr 09, 2013 1.415 1.415 1.360 1.400 32,505 +0.04(+2.94%)
Apr 08, 2013 1.450 1.450 1.290 1.360 40,475 -0.07(-4.90%)
Apr 05, 2013 1.330 1.480 1.330 1.430 52,727 +0.09(+6.72%)
Apr 04, 2013 1.350 1.380 1.321 1.340 16,461 -0.00(-0.01%)
Apr 03, 2013 1.400 1.440 1.338 1.340 24,493 -0.08(-5.63%)
Apr 02, 2013 1.470 1.480 1.381 1.420 40,858 -0.07(-4.70%)
Apr 01, 2013 1.490 1.490 1.470 1.490 12,750 +0.02(+1.36%)
Mar 28, 2013 1.510 1.520 1.470 1.470 54,533 -0.10(-6.37%)
Mar 27, 2013 1.539 1.580 1.530 1.570 5,450 +0.05(+3.29%)
Mar 26, 2013 1.570 1.570 1.500 1.520 8,028 -0.04(-2.56%)
Mar 25, 2013 1.580 1.580 1.510 1.560 17,440 -0.05(-3.11%)
Mar 22, 2013 1.570 1.640 1.560 1.610 10,512 +0.02(+1.26%)
Mar 21, 2013 1.600 1.600 1.540 1.590 2,264 +0.04(+2.62%)
Mar 20, 2013 1.530 1.560 1.500 1.549 7,800 -0.00(-0.04%)
Mar 19, 2013 1.550 1.590 1.490 1.550 16,450 +0.00(+0.00%)
Mar 18, 2013 1.550 1.590 1.550 1.550 9,263 +0.01(+0.65%)
Mar 15, 2013 1.580 1.600 1.480 1.540 38,500 -0.03(-1.91%)
Mar 14, 2013 1.600 1.610 1.570 1.570 2,988 +0.00(+0.00%)
Mar 13, 2013 1.570 1.600 1.530 1.570 22,150 -0.03(-1.88%)
Mar 12, 2013 1.690 1.690 1.580 1.600 20,002 -0.06(-3.61%)
Mar 11, 2013 1.680 1.694 1.600 1.660 43,841 +0.01(+0.61%)
Mar 08, 2013 1.590 1.660 1.590 1.650 33,604 +0.05(+2.94%)
Mar 07, 2013 1.680 1.680 1.550 1.603 65,625 +0.04(+2.74%)
Mar 06, 2013 1.550 1.560 1.470 1.560 53,740 +0.03(+1.96%)
Mar 05, 2013 1.500 1.540 1.460 1.530 34,135 +0.10(+7.00%)
Mar 04, 2013 1.490 1.500 1.410 1.430 53,979 -0.05(-3.39%)
Mar 01, 2013 1.460 1.550 1.460 1.480 27,896 +0.03(+2.07%)
Feb 28, 2013 1.470 1.490 1.430 1.450 13,434 -0.01(-0.68%)
Feb 27, 2013 1.520 1.570 1.450 1.460 12,395 -0.05(-3.31%)
Feb 26, 2013 1.520 1.520 1.470 1.510 15,960 -0.01(-0.66%)
Feb 25, 2013 1.490 1.530 1.490 1.520 7,015 +0.03(+2.01%)
Feb 22, 2013 1.330 1.500 1.330 1.490 48,761 +0.09(+6.43%)
Feb 21, 2013 1.400 1.420 1.340 1.400 18,590 -0.03(-2.10%)
Feb 20, 2013 1.520 1.580 1.410 1.430 40,225 -0.14(-8.92%)
Feb 19, 2013 1.600 1.600 1.510 1.570 56,723 -0.03(-1.88%)
Feb 15, 2013 1.550 1.650 1.540 1.600 14,605 -0.04(-2.44%)
Feb 14, 2013 1.580 1.660 1.580 1.640 10,360 +0.06(+3.80%)
Feb 13, 2013 1.650 1.800 1.580 1.580 39,877 -0.02(-1.25%)
Feb 12, 2013 1.540 1.662 1.510 1.600 55,332 +0.03(+1.91%)
Feb 11, 2013 1.680 1.680 1.530 1.570 38,617 -0.09(-5.42%)
Feb 08, 2013 1.790 1.790 1.650 1.660 18,235 -0.11(-6.21%)
Feb 07, 2013 1.760 1.790 1.760 1.770 6,604 +0.01(+0.57%)
Feb 06, 2013 1.640 1.760 1.640 1.760 16,730 +0.08(+4.76%)
Feb 04, 2013 1.660 1.680 1.630 1.680 17,002 +0.02(+1.20%)
Feb 01, 2013 1.600 1.690 1.600 1.660 23,790 +0.04(+2.47%)
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%)
Nov 01, 2012 1.530 1.590 1.510 1.590 33,250 +0.04(+2.58%)
Oct 31, 2012 1.570 1.570 1.490 1.550 14,400 +0.02(+1.31%)
Oct 26, 2012 1.450 1.530 1.530 1.530 3,100 +0.04(+2.68%)
Oct 25, 2012 1.550 1.550 1.420 1.490 25,460 -0.06(-3.99%)
Oct 24, 2012 1.530 1.600 1.520 1.552 17,300 +0.05(+3.46%)
Oct 23, 2012 1.520 1.540 1.500 1.500 7,069 -0.01(-0.66%)
Oct 19, 2012 1.550 1.550 1.460 1.510 5,310 -0.06(-3.82%)
Oct 18, 2012 1.530 1.600 1.530 1.570 13,959 +0.03(+1.95%)
Oct 17, 2012 1.520 1.544 1.510 1.540 5,700 +0.03(+1.99%)
Oct 16, 2012 1.510 1.550 1.480 1.510 8,810 -0.03(-1.83%)
Oct 15, 2012 1.540 1.590 1.460 1.538 44,300 -0.02(-1.40%)
Oct 12, 2012 1.550 1.600 1.520 1.560 9,765 -0.04(-2.50%)
Oct 11, 2012 1.590 1.670 1.587 1.600 10,200 +0.00(+0.00%)
Oct 10, 2012 1.610 1.610 1.520 1.600 14,698 -0.01(-0.62%)
Oct 09, 2012 1.660 1.720 1.560 1.610 46,361 -0.09(-5.29%)
Oct 08, 2012 1.660 1.700 1.600 1.700 16,125 +0.03(+1.93%)
Oct 05, 2012 1.660 1.700 1.552 1.668 14,122 -0.03(-1.89%)
Oct 04, 2012 1.590 1.720 1.590 1.700 19,140 +0.10(+6.25%)
Oct 03, 2012 1.640 1.700 1.590 1.600 9,513 -0.06(-3.61%)
Oct 02, 2012 1.660 1.700 1.570 1.660 10,530 -0.01(-0.60%)
Oct 01, 2012 1.600 1.680 1.600 1.670 29,809 +0.01(+0.60%)
Sep 28, 2012 1.660 1.660 1.600 1.660 8,850 +0.00(+0.00%)
Sep 27, 2012 1.590 1.680 1.590 1.660 17,414 +0.07(+4.40%)
Sep 26, 2012 1.620 1.640 1.550 1.590 11,740 -0.03(-1.85%)
Sep 25, 2012 1.650 1.650 1.600 1.620 14,380 -0.03(-1.82%)
Sep 24, 2012 1.560 1.650 1.560 1.650 42,270 +0.07(+4.43%)
Sep 21, 2012 1.600 1.680 1.570 1.580 35,790 -0.04(-2.37%)
Sep 20, 2012 1.600 1.640 1.540 1.618 10,321 +0.05(+3.08%)
Sep 19, 2012 1.620 1.670 1.550 1.570 27,565 -0.03(-1.88%)
Sep 18, 2012 1.600 1.630 1.591 1.600 14,941 -0.03(-1.84%)
Sep 17, 2012 1.720 1.720 1.600 1.630 23,200 -0.06(-3.55%)
Sep 14, 2012 1.710 1.740 1.660 1.690 46,603 -0.03(-1.74%)
Sep 13, 2012 1.600 1.720 1.550 1.720 39,099 +0.12(+7.50%)
Sep 12, 2012 1.670 1.720 1.590 1.600 12,900 -0.05(-3.03%)
Sep 11, 2012 1.660 1.720 1.540 1.650 46,675 -0.02(-1.20%)
Sep 10, 2012 1.700 1.720 1.630 1.670 34,095 -0.03(-1.76%)
Sep 07, 2012 1.560 1.720 1.560 1.700 68,495 +0.12(+7.59%)
Sep 06, 2012 1.550 1.650 1.520 1.580 39,025 +0.05(+3.27%)
Sep 05, 2012 1.590 1.610 1.510 1.530 24,331 -0.06(-3.77%)
Sep 04, 2012 1.430 1.600 1.430 1.590 59,502 +0.17(+11.97%)
Aug 31, 2012 1.620 1.620 1.410 1.420 34,200 +0.02(+1.43%)
Aug 30, 2012 1.400 1.430 1.350 1.400 17,803 -0.02(-1.41%)
Aug 29, 2012 1.500 1.500 1.380 1.420 32,494 -0.16(-10.18%)
Aug 27, 2012 1.640 1.640 1.550 1.581 52,292 -0.02(-1.19%)
Aug 24, 2012 1.670 1.700 1.600 1.600 47,035 -0.04(-2.44%)
Aug 23, 2012 1.500 1.650 1.500 1.640 95,187 +0.17(+11.56%)
Aug 22, 2012 1.390 1.500 1.330 1.470 17,459 +0.13(+9.70%)
Aug 21, 2012 1.340 1.382 1.329 1.340 17,101 +0.04(+3.08%)
Aug 20, 2012 1.300 1.303 1.290 1.300 27,900 -0.02(-1.52%)
Aug 17, 2012 1.270 1.350 1.260 1.320 31,100 +0.07(+5.60%)
Aug 16, 2012 1.220 1.250 1.200 1.250 31,250 +0.01(+0.81%)
Aug 15, 2012 1.220 1.240 1.210 1.240 9,868 +0.02(+1.64%)
Aug 14, 2012 1.270 1.270 1.220 1.220 600 -0.06(-4.69%)
Aug 13, 2012 1.180 1.280 1.170 1.280 65,750 +0.06(+4.92%)
Aug 10, 2012 1.210 1.260 1.200 1.220 19,200 +0.00(+0.00%)
Aug 09, 2012 1.240 1.260 1.200 1.220 15,055 -0.01(-0.81%)
Aug 08, 2012 1.170 1.250 1.170 1.230 22,304 +0.06(+5.13%)
Aug 07, 2012 1.080 1.200 1.080 1.170 37,714 +0.09(+8.33%)
Aug 06, 2012 1.170 1.180 1.070 1.080 50,568 -0.10(-8.47%)
Aug 03, 2012 1.220 1.230 1.090 1.180 88,229 -0.05(-4.07%)
Aug 02, 2012 1.240 1.240 1.180 1.230 8,850 +0.03(+2.50%)
Aug 01, 2012 1.190 1.210 1.160 1.200 6,800 +0.01(+0.84%)
Jul 31, 2012 1.220 1.240 1.190 1.190 36,130 -0.06(-4.80%)
Jul 30, 2012 1.200 1.260 1.150 1.250 56,813 -0.01(-0.79%)
Jul 02, 2012 1.260 1.260 1.260 1.260 27,100 +0.01(+0.81%)
Jun 29, 2012 1.080 1.290 1.080 1.250 20,740 +0.14(+12.60%)
Jun 28, 2012 1.170 1.170 1.080 1.110 22,393 -0.07(-5.93%)
Jun 27, 2012 1.200 1.200 1.120 1.180 31,880 -0.03(-2.48%)
Jun 26, 2012 1.250 1.290 1.210 1.210 14,200 -0.04(-3.20%)
Jun 25, 2012 1.260 1.290 1.250 1.250 30,846 -0.04(-3.10%)
Jun 22, 2012 1.280 1.290 1.220 1.290 9,300 +0.01(+0.78%)
Jun 21, 2012 1.240 1.290 1.190 1.280 44,475 +0.00(+0.00%)
Jun 20, 2012 1.300 1.320 1.240 1.280 25,371 -0.04(-3.03%)
Jun 19, 2012 1.220 1.380 1.220 1.320 20,406 -0.03(-2.22%)
Jun 18, 2012 1.350 1.380 1.300 1.350 24,850 +0.00(+0.00%)
Jun 15, 2012 1.350 1.390 1.350 1.350 13,061 -0.02(-1.46%)
Jun 14, 2012 1.290 1.370 1.290 1.370 7,745 +0.09(+7.13%)
Jun 13, 2012 1.350 1.400 1.279 1.279 14,400 -0.05(-3.85%)
Jun 12, 2012 1.330 1.377 1.320 1.330 14,444 +0.01(+0.76%)
Jun 11, 2012 1.350 1.440 1.270 1.320 58,435 -0.09(-6.38%)
Jun 08, 2012 1.400 1.440 1.400 1.410 4,585 +0.02(+1.14%)
Jun 07, 2012 1.450 1.450 1.390 1.394 17,744 -0.02(-1.13%)
Jun 06, 2012 1.360 1.530 1.350 1.410 19,147 +0.08(+6.42%)
Jun 05, 2012 1.250 1.440 1.250 1.325 29,670 +0.09(+7.72%)
Jun 04, 2012 1.330 1.390 1.210 1.230 67,360 -0.07(-5.09%)
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.