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 (%)
Jan 31, 2017 1.650 1.760 1.620 1.760 1,005,985 +0.15(+9.32%)
Jan 30, 2017 1.580 1.620 1.570 1.610 575,188 +0.04(+2.55%)
Jan 27, 2017 1.510 1.570 1.490 1.570 443,508 +0.05(+3.29%)
Jan 26, 2017 1.500 1.520 1.460 1.520 376,352 -0.01(-0.65%)
Jan 25, 2017 1.520 1.530 1.470 1.530 600,952 -0.03(-1.92%)
Jan 24, 2017 1.550 1.590 1.510 1.560 873,653 +0.00(+0.00%)
Jan 23, 2017 1.420 1.560 1.400 1.560 1,301,986 +0.16(+11.43%)
Jan 20, 2017 1.390 1.420 1.370 1.400 280,491 +0.00(+0.00%)
Jan 19, 2017 1.400 1.410 1.360 1.400 243,943 +0.00(+0.00%)
Jan 18, 2017 1.420 1.430 1.390 1.400 336,245 -0.02(-1.41%)
Jan 17, 2017 1.460 1.490 1.400 1.420 601,015 +0.02(+1.43%)
Jan 13, 2017 1.400 1.400 1.400 0 +0.02(+1.45%)
Jan 12, 2017 1.470 1.480 1.370 1.380 523,781 -0.03(-2.13%)
Jan 11, 2017 1.400 1.450 1.370 1.410 535,302 -0.01(-0.70%)
Jan 10, 2017 1.430 1.450 1.410 1.420 580,714 +0.00(+0.00%)
Jan 09, 2017 1.440 1.460 1.400 1.420 430,621 +0.01(+0.71%)
Jan 06, 2017 1.430 1.470 1.380 1.410 425,034 -0.06(-4.08%)
Jan 05, 2017 1.530 1.540 1.440 1.470 1,222,947 +0.00(+0.00%)
Jan 04, 2017 1.450 1.490 1.440 1.470 505,977 +0.04(+2.80%)
Jan 03, 2017 1.400 1.450 1.390 1.430 439,331 +0.06(+4.38%)
Dec 30, 2016 1.370 1.370 1.370 0 -0.08(-5.52%)
Dec 29, 2016 1.370 1.460 1.360 1.450 1,015,532 +0.08(+5.84%)
Dec 28, 2016 1.320 1.405 1.300 1.370 492,351 +0.02(+1.48%)
Dec 27, 2016 1.200 1.350 1.198 1.350 456,829 +0.15(+12.50%)
Dec 23, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 22, 2016 1.200 1.235 1.190 1.200 215,019 +0.01(+0.84%)
Dec 21, 2016 1.170 1.210 1.160 1.190 280,348 +0.00(+0.00%)
Dec 20, 2016 1.200 1.200 1.120 1.190 534,594 -0.03(-2.46%)
Dec 19, 2016 1.240 1.240 1.200 1.220 253,438 -0.02(-1.61%)
Dec 16, 2016 1.240 1.270 1.130 1.240 313,847 +0.01(+0.81%)
Dec 15, 2016 1.240 1.280 1.200 1.230 703,668 -0.12(-8.89%)
Dec 14, 2016 1.420 1.420 1.340 1.350 449,998 -0.01(-0.74%)
Dec 13, 2016 1.330 1.390 1.330 1.360 458,808 +0.04(+3.03%)
Dec 12, 2016 1.350 1.360 1.310 1.320 341,752 +0.01(+0.76%)
Dec 09, 2016 1.390 1.400 1.310 1.310 429,534 -0.08(-5.76%)
Dec 08, 2016 1.380 1.400 1.350 1.390 373,918 +0.01(+0.72%)
Dec 07, 2016 1.420 1.420 1.360 1.380 539,924 -0.02(-1.43%)
Dec 06, 2016 1.410 1.430 1.380 1.400 269,695 -0.02(-1.41%)
Dec 05, 2016 1.400 1.420 1.350 1.420 789,050 +0.04(+2.90%)
Dec 02, 2016 1.350 1.400 1.330 1.380 584,399 +0.06(+4.55%)
Dec 01, 2016 1.380 1.380 1.280 1.320 874,370 -0.07(-5.04%)
Nov 30, 2016 1.410 1.410 1.350 1.390 366,682 +0.00(+0.00%)
Nov 29, 2016 1.410 1.410 1.350 1.390 425,826 -0.01(-0.71%)
Nov 28, 2016 1.350 1.430 1.340 1.400 658,203 +0.05(+3.70%)
Nov 25, 2016 1.350 1.400 1.320 1.350 371,238 +0.00(+0.00%)
Nov 23, 2016 1.350 1.350 1.350 0 -0.05(-3.57%)
Nov 22, 2016 1.480 1.520 1.330 1.400 3,661,429 -0.41(-22.65%)
Nov 21, 2016 1.880 1.890 1.780 1.810 515,222 -0.06(-3.21%)
Nov 18, 2016 1.870 1.940 1.840 1.870 249,086 -0.04(-2.09%)
Nov 17, 2016 2.020 2.030 1.880 1.910 242,185 -0.10(-4.98%)
Nov 16, 2016 2.010 2.060 1.945 2.010 382,782 +0.00(+0.00%)
Nov 15, 2016 2.010 2.070 1.910 2.010 589,134 +0.03(+1.52%)
Nov 14, 2016 1.900 2.080 1.800 1.980 548,286 +0.08(+4.21%)
Nov 11, 2016 2.060 2.070 1.880 1.900 385,574 -0.19(-9.09%)
Nov 10, 2016 2.300 2.300 2.070 2.090 369,193 -0.21(-9.13%)
Nov 09, 2016 2.570 2.590 2.195 2.300 730,679 -0.20(-8.00%)
Nov 08, 2016 2.380 2.500 2.340 2.500 414,603 +0.18(+7.76%)
Nov 07, 2016 2.300 2.350 2.150 2.320 422,065 -0.03(-1.28%)
Nov 04, 2016 2.410 2.490 2.300 2.350 515,013 -0.05(-2.08%)
Nov 03, 2016 2.340 2.410 2.260 2.400 571,574 +0.10(+4.35%)
Nov 02, 2016 2.140 2.420 2.095 2.300 1,325,337 +0.22(+10.58%)
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.