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

Avino Silver & Gold (NY: ASM )

0.7454 +0.0073 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2015 0.9201 0.9400 0.8901 0.9200 166,689 -0.03(-3.16%)
Sep 29, 2015 0.9520 0.9700 0.9410 0.9500 37,047 +0.01(+0.96%)
Sep 28, 2015 0.9640 0.9880 0.9410 0.9410 58,483 -0.06(-5.90%)
Sep 25, 2015 1.010 1.010 0.9750 1.000 22,971 -0.02(-1.96%)
Sep 24, 2015 1.000 1.040 0.9650 1.020 61,416 +0.06(+5.70%)
Sep 23, 2015 1.010 1.010 0.9500 0.9650 32,573 -0.04(-3.50%)
Sep 22, 2015 1.020 1.030 0.9400 1.000 48,724 -0.03(-2.91%)
Sep 21, 2015 1.000 1.060 1.000 1.030 66,738 +0.04(+4.04%)
Sep 18, 2015 0.9798 1.020 0.9770 0.9900 98,580 +0.01(+1.05%)
Sep 17, 2015 0.9798 0.9798 0.9330 0.9797 35,712 +0.02(+2.05%)
Sep 16, 2015 0.9400 0.9740 0.9251 0.9600 43,757 +0.03(+3.23%)
Sep 15, 2015 0.9300 0.9399 0.9100 0.9300 38,679 +0.00(+0.00%)
Sep 14, 2015 0.9488 0.9488 0.9129 0.9300 15,894 -0.00(-0.02%)
Sep 11, 2015 0.9400 0.9600 0.9200 0.9302 49,606 -0.04(-4.06%)
Sep 10, 2015 0.9600 0.9699 0.9400 0.9696 56,429 +0.01(+1.42%)
Sep 09, 2015 0.9600 0.9699 0.9100 0.9560 39,501 -0.00(-0.31%)
Sep 08, 2015 0.9600 0.9600 0.9245 0.9590 50,946 -0.00(-0.09%)
Sep 04, 2015 0.9200 0.9599 0.9599 0.9599 34,600 +0.03(+3.77%)
Sep 03, 2015 0.9400 0.9700 0.9210 0.9250 36,099 -0.02(-2.12%)
Sep 02, 2015 0.9900 0.9900 0.9400 0.9450 51,967 -0.06(-5.50%)
Sep 01, 2015 1.010 1.030 0.9900 1.000 26,305 +0.01(+1.00%)
Aug 31, 2015 0.9300 1.010 0.9100 0.9901 52,576 -0.02(-1.97%)
Aug 28, 2015 0.9199 1.010 0.9101 1.010 54,153 +0.07(+7.68%)
Aug 27, 2015 0.9400 0.9500 0.9100 0.9380 29,289 +0.03(+3.08%)
Aug 26, 2015 1.010 1.040 0.9100 0.9100 127,521 -0.10(-9.91%)
Aug 25, 2015 0.9500 1.040 0.9500 1.010 66,060 +0.04(+4.13%)
Aug 24, 2015 1.000 1.010 0.9700 0.9700 41,580 -0.03(-3.00%)
Aug 21, 2015 1.070 1.097 0.9800 1.000 136,633 -0.12(-10.71%)
Aug 20, 2015 1.140 1.150 1.070 1.120 96,504 +0.00(+0.00%)
Aug 19, 2015 1.180 1.180 1.050 1.120 67,060 -0.01(-0.88%)
Aug 18, 2015 1.100 1.140 1.050 1.130 98,034 +0.00(+0.00%)
Aug 17, 2015 1.130 1.190 1.110 1.130 50,143 +0.02(+1.80%)
Aug 14, 2015 1.150 1.200 1.110 1.110 30,380 -0.05(-4.31%)
Aug 13, 2015 1.190 1.200 1.120 1.160 106,365 -0.01(-0.85%)
Aug 12, 2015 1.170 1.210 1.130 1.170 91,268 +0.05(+4.46%)
Aug 11, 2015 1.020 1.120 1.020 1.120 86,676 +0.04(+3.70%)
Aug 10, 2015 0.9900 1.110 0.9700 1.080 130,235 +0.11(+11.34%)
Aug 07, 2015 0.9510 0.9900 0.9300 0.9700 61,443 +0.01(+0.53%)
Aug 06, 2015 0.9333 0.9650 0.9100 0.9649 52,647 +0.03(+3.39%)
Aug 05, 2015 0.9300 0.9700 0.9050 0.9333 32,056 -0.01(-0.71%)
Aug 04, 2015 0.9500 0.9500 0.9100 0.9400 87,165 -0.01(-1.06%)
Aug 03, 2015 0.9800 1.000 0.9501 0.9501 49,557 -0.02(-2.05%)
Jul 31, 2015 0.9670 0.9740 0.9200 0.9700 39,868 +0.00(+0.10%)
Jul 30, 2015 0.9500 0.9690 0.9262 0.9690 24,349 +0.01(+0.95%)
Jul 29, 2015 0.9300 0.9600 0.9102 0.9599 35,423 +0.02(+2.12%)
Jul 28, 2015 0.9680 0.9680 0.9101 0.9400 41,978 -0.02(-2.07%)
Jul 27, 2015 0.9701 0.9900 0.9300 0.9599 78,093 -0.01(-1.06%)
Jul 24, 2015 1.000 1.000 0.9000 0.9702 176,027 -0.04(-3.94%)
Jul 23, 2015 1.010 1.050 1.010 1.010 51,765 +0.01(+1.00%)
Jul 22, 2015 1.010 1.021 1.000 1.000 39,896 -0.03(-2.91%)
Jul 21, 2015 1.010 1.060 1.010 1.030 31,395 +0.01(+0.63%)
Jul 20, 2015 1.050 1.080 1.010 1.024 77,548 -0.06(-5.22%)
Jul 17, 2015 1.090 1.130 1.030 1.080 35,322 -0.03(-2.70%)
Jul 16, 2015 1.100 1.110 1.100 1.110 24,020 +0.00(+0.00%)
Jul 15, 2015 1.120 1.120 1.080 1.110 48,828 -0.03(-2.63%)
Jul 14, 2015 1.080 1.140 1.080 1.140 72,018 +0.08(+7.55%)
Jul 13, 2015 1.050 1.100 1.050 1.060 21,746 +0.01(+0.95%)
Jul 10, 2015 1.060 1.060 1.030 1.050 35,608 -0.01(-0.94%)
Jul 09, 2015 1.020 1.060 1.020 1.060 57,403 +0.05(+4.95%)
Jul 08, 2015 1.035 1.080 1.000 1.010 34,973 -0.01(-1.08%)
Jul 07, 2015 1.020 1.060 1.010 1.021 62,689 -0.06(-5.46%)
Jul 06, 2015 1.060 1.081 1.040 1.080 55,813 +0.03(+2.86%)
Jul 02, 2015 1.060 1.050 1.050 1.050 40,300 +0.02(+1.94%)
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.