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 30, 2012 2.050 2.110 2.050 2.090 18,750 +0.04(+1.95%)
Mar 29, 2012 2.050 2.050 2.010 2.050 20,457 -0.05(-2.38%)
Mar 28, 2012 2.121 2.126 2.040 2.100 17,749 -0.05(-2.33%)
Mar 27, 2012 2.190 2.190 2.110 2.150 25,479 -0.04(-1.83%)
Mar 26, 2012 2.190 2.190 2.130 2.190 29,229 +0.07(+3.30%)
Mar 23, 2012 2.050 2.140 2.030 2.120 40,182 -0.17(-7.42%)
Mar 22, 2012 2.100 2.290 2.000 2.290 41,692 +0.14(+6.51%)
Mar 21, 2012 2.150 2.150 2.050 2.150 44,515 +0.00(+0.00%)
Mar 20, 2012 2.200 2.200 2.150 2.150 16,554 -0.07(-3.20%)
Mar 19, 2012 2.150 2.270 2.130 2.221 42,170 -0.06(-2.59%)
Mar 16, 2012 2.040 2.280 2.040 2.280 43,512 +0.21(+10.14%)
Mar 15, 2012 2.120 2.230 2.070 2.070 41,894 -0.10(-4.61%)
Mar 14, 2012 2.270 2.280 2.170 2.170 28,499 -0.09(-3.98%)
Mar 13, 2012 2.200 2.280 2.150 2.260 32,891 +0.09(+4.13%)
Mar 12, 2012 2.300 2.350 2.170 2.170 34,475 -0.08(-3.37%)
Mar 09, 2012 2.190 2.280 2.180 2.246 41,113 +0.08(+3.50%)
Mar 08, 2012 2.200 2.270 2.170 2.170 31,475 -0.06(-2.69%)
Mar 07, 2012 2.190 2.290 2.120 2.230 34,247 +0.09(+4.21%)
Mar 06, 2012 2.210 2.210 2.110 2.140 53,102 -0.16(-6.96%)
Mar 05, 2012 2.370 2.370 2.220 2.300 36,705 -0.13(-5.35%)
Mar 02, 2012 2.460 2.460 2.240 2.430 41,296 -0.02(-0.82%)
Mar 01, 2012 2.270 2.450 2.270 2.450 61,627 +0.18(+7.93%)
Feb 29, 2012 2.240 2.540 2.180 2.270 196,358 +0.08(+3.65%)
Feb 28, 2012 1.980 2.250 1.980 2.190 89,299 +0.33(+17.74%)
Feb 27, 2012 1.950 1.950 1.850 1.860 27,402 -0.01(-0.53%)
Feb 24, 2012 1.790 1.950 1.740 1.870 50,993 +0.08(+4.59%)
Feb 23, 2012 1.880 1.880 1.750 1.788 36,832 -0.05(-2.83%)
Feb 22, 2012 1.860 1.870 1.780 1.840 23,110 -0.03(-1.60%)
Feb 21, 2012 1.820 1.870 1.820 1.870 20,542 +0.08(+4.48%)
Feb 17, 2012 1.800 1.810 1.783 1.790 21,150 -0.01(-0.56%)
Feb 16, 2012 1.780 1.800 1.770 1.800 12,957 -0.01(-0.56%)
Feb 15, 2012 1.870 1.900 1.810 1.810 12,036 -0.06(-3.21%)
Feb 14, 2012 1.870 1.870 1.822 1.870 600 +0.03(+1.63%)
Feb 13, 2012 1.870 1.879 1.830 1.840 17,150 -0.02(-1.08%)
Feb 10, 2012 1.860 1.890 1.800 1.860 13,575 +0.04(+2.20%)
Feb 09, 2012 1.720 1.897 1.720 1.820 29,250 +0.05(+2.82%)
Feb 08, 2012 1.850 1.910 1.770 1.770 68,788 -0.09(-4.84%)
Feb 07, 2012 1.770 1.880 1.770 1.860 25,187 +0.09(+5.08%)
Feb 06, 2012 2.030 2.030 1.740 1.770 47,350 +0.01(+0.57%)
Feb 03, 2012 1.820 1.830 1.740 1.760 24,055 -0.02(-1.26%)
Feb 02, 2012 1.784 1.810 1.740 1.782 31,370 -0.01(-0.42%)
Feb 01, 2012 1.820 1.820 1.790 1.790 24,280 +0.01(+0.35%)
Jan 31, 2012 1.780 1.860 1.770 1.784 7,547 +0.01(+0.77%)
Jan 30, 2012 1.800 1.850 1.750 1.770 18,630 -0.04(-2.21%)
Jan 27, 2012 1.870 1.870 1.810 1.810 13,500 -0.05(-2.69%)
Jan 26, 2012 1.860 1.920 1.840 1.860 33,538 +0.01(+0.54%)
Jan 25, 2012 1.750 1.850 1.710 1.850 29,980 +0.10(+5.71%)
Jan 24, 2012 1.810 1.810 1.750 1.750 7,800 -0.06(-3.31%)
Jan 23, 2012 1.780 1.810 1.730 1.810 26,740 +0.05(+2.84%)
Jan 20, 2012 1.770 1.790 1.710 1.760 7,900 -0.02(-1.13%)
Jan 19, 2012 1.740 1.840 1.700 1.780 55,131 +0.09(+5.33%)
Jan 18, 2012 1.750 1.750 1.690 1.690 15,411 -0.02(-1.16%)
Jan 17, 2012 1.800 1.800 1.660 1.710 20,310 -0.11(-6.04%)
Jan 13, 2012 1.740 1.820 1.630 1.820 15,660 +0.06(+3.59%)
Jan 12, 2012 1.720 1.757 1.710 1.757 5,400 +0.05(+2.75%)
Jan 11, 2012 1.810 1.810 1.690 1.710 18,759 -0.08(-4.42%)
Jan 10, 2012 1.750 1.800 1.700 1.789 30,600 +0.09(+5.24%)
Jan 09, 2012 1.650 1.727 1.630 1.700 16,700 +0.06(+3.66%)
Jan 06, 2012 1.640 1.650 1.580 1.640 19,100 +0.00(+0.00%)
Jan 05, 2012 1.650 1.650 1.590 1.640 10,697 -0.01(-0.61%)
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.