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

Avino Silver & Gold (NY: ASM )

0.7740 +0.0197 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
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.