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: 4:10 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 (%)
Aug 30, 2013 1.390 1.450 1.370 1.431 71,155 +0.08(+5.99%)
Aug 29, 2013 1.370 1.380 1.250 1.350 75,675 -0.03(-2.17%)
Aug 28, 2013 1.340 1.400 1.320 1.380 54,959 +0.06(+4.55%)
Aug 27, 2013 1.470 1.590 1.140 1.320 183,599 -0.13(-8.97%)
Aug 26, 2013 1.450 1.490 1.400 1.450 84,223 +0.03(+2.11%)
Aug 23, 2013 1.340 1.430 1.300 1.420 46,981 +0.11(+8.40%)
Aug 22, 2013 1.340 1.370 1.248 1.310 27,510 +0.06(+4.80%)
Aug 21, 2013 1.300 1.300 1.250 1.250 10,330 -0.05(-3.85%)
Aug 20, 2013 1.270 1.300 1.240 1.300 22,559 +0.03(+2.36%)
Aug 19, 2013 1.250 1.300 1.220 1.270 45,802 +0.04(+3.25%)
Aug 16, 2013 1.190 1.240 1.170 1.230 50,969 +0.04(+3.36%)
Aug 15, 2013 1.150 1.200 1.080 1.190 58,640 +0.04(+3.48%)
Aug 14, 2013 1.150 1.160 1.150 1.150 23,352 +0.02(+1.77%)
Aug 13, 2013 1.150 1.150 1.110 1.130 22,668 -0.01(-0.88%)
Aug 12, 2013 1.110 1.160 1.060 1.140 68,436 +0.10(+9.62%)
Aug 09, 2013 1.010 1.060 1.000 1.040 15,626 +0.05(+5.04%)
Aug 08, 2013 0.9200 1.050 0.8800 0.9901 42,581 +0.08(+8.80%)
Aug 07, 2013 0.9700 0.9700 0.9100 0.9100 26,974 -0.06(-6.19%)
Aug 06, 2013 1.000 1.086 0.9700 0.9700 19,836 -0.04(-3.96%)
Aug 05, 2013 1.100 1.100 1.010 1.010 21,874 -0.09(-8.18%)
Aug 02, 2013 1.100 1.100 1.081 1.100 5,958 +0.02(+1.57%)
Aug 01, 2013 1.090 1.119 1.010 1.083 14,500 -0.05(-4.16%)
Jul 31, 2013 1.150 1.150 1.010 1.130 66,340 -0.01(-1.05%)
Jul 30, 2013 1.110 1.150 1.060 1.142 14,601 +0.04(+3.82%)
Jul 29, 2013 1.000 1.140 1.000 1.100 22,969 +0.02(+1.85%)
Jul 26, 2013 1.050 1.100 1.000 1.080 22,643 +0.02(+2.18%)
Jul 25, 2013 1.020 1.060 1.000 1.057 73,576 -0.02(-2.13%)
Jul 24, 2013 1.180 1.180 1.080 1.080 47,780 -0.07(-6.09%)
Jul 23, 2013 1.050 1.170 1.050 1.150 72,558 +0.10(+9.52%)
Jul 22, 2013 0.8900 1.100 0.8699 1.050 140,401 +0.18(+20.70%)
Jul 19, 2013 0.8700 0.8900 0.8600 0.8699 15,463 +0.01(+1.15%)
Jul 18, 2013 0.8720 0.8720 0.8600 0.8600 7,050 +0.00(+0.00%)
Jul 17, 2013 0.8500 0.8700 0.8400 0.8600 25,800 +0.00(+0.01%)
Jul 16, 2013 0.8377 0.8600 0.8000 0.8599 17,594 +0.05(+6.82%)
Jul 15, 2013 0.8280 0.8280 0.7500 0.8050 23,833 -0.01(-1.83%)
Jul 12, 2013 0.8300 0.8599 0.7900 0.8200 9,400 -0.05(-5.75%)
Jul 11, 2013 0.8399 0.8914 0.7810 0.8700 52,610 +0.05(+6.02%)
Jul 10, 2013 0.8150 0.8399 0.8000 0.8206 30,650 +0.01(+1.31%)
Jul 09, 2013 0.7900 0.8100 0.7500 0.8100 22,962 +0.02(+2.54%)
Jul 08, 2013 0.7799 0.8000 0.7700 0.7899 12,000 -0.01(-1.02%)
Jul 05, 2013 0.8562 0.8562 0.7321 0.7980 16,067 -0.04(-5.00%)
Jul 03, 2013 0.8800 0.8800 0.8400 0.8400 22,881 +0.00(+0.01%)
Jul 02, 2013 0.9099 0.9099 0.8200 0.8399 43,610 -0.09(-9.69%)
Jul 01, 2013 0.9400 0.9400 0.9300 0.9300 5,600 +0.03(+3.33%)
Jun 28, 2013 0.7600 0.9000 0.7201 0.9000 80,269 +0.12(+15.38%)
Jun 27, 2013 0.7400 0.7800 0.7201 0.7800 57,332 +0.06(+8.32%)
Jun 26, 2013 0.7600 0.7700 0.7100 0.7201 35,241 -0.04(-5.25%)
Jun 25, 2013 0.7900 0.7900 0.7600 0.7600 5,770 -0.01(-1.30%)
Jun 24, 2013 0.8200 0.8300 0.7700 0.7700 33,664 -0.04(-5.17%)
Jun 21, 2013 0.8500 0.8500 0.8100 0.8120 33,370 -0.03(-3.33%)
Jun 20, 2013 0.9110 0.9110 0.7110 0.8400 75,078 -0.07(-7.79%)
Jun 19, 2013 0.9175 0.9779 0.9110 0.9110 57,568 -0.02(-1.83%)
Jun 18, 2013 0.9500 0.9900 0.9000 0.9280 67,575 -0.02(-2.52%)
Jun 17, 2013 1.030 1.050 0.9499 0.9520 63,711 -0.07(-6.67%)
Jun 14, 2013 1.070 1.070 1.010 1.020 12,458 -0.05(-4.67%)
Jun 13, 2013 1.050 1.070 1.030 1.070 12,975 +0.00(+0.00%)
Jun 12, 2013 1.098 1.120 1.070 1.070 30,273 -0.01(-0.93%)
Jun 11, 2013 1.100 1.110 1.080 1.080 31,925 -0.02(-1.82%)
Jun 10, 2013 1.120 1.129 1.100 1.100 21,680 -0.01(-0.54%)
Jun 07, 2013 1.170 1.170 1.100 1.106 22,255 -0.05(-4.66%)
Jun 06, 2013 1.120 1.170 1.120 1.160 13,858 +0.01(+0.87%)
Jun 05, 2013 1.160 1.190 1.146 1.150 3,230 -0.01(-0.86%)
Jun 04, 2013 1.150 1.190 1.127 1.160 14,700 +0.01(+0.87%)
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.