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 31, 2015 1.320 1.420 1.280 1.340 51,672 +0.00(+0.00%)
Mar 30, 2015 1.350 1.380 1.340 1.340 28,285 -0.08(-5.63%)
Mar 27, 2015 1.520 1.520 1.400 1.420 44,068 -0.08(-5.33%)
Mar 26, 2015 1.530 1.530 1.450 1.500 49,582 +0.01(+0.67%)
Mar 25, 2015 1.460 1.530 1.430 1.490 38,786 +0.03(+2.05%)
Mar 24, 2015 1.460 1.460 1.420 1.460 86,590 +0.01(+0.83%)
Mar 23, 2015 1.420 1.460 1.390 1.448 126,111 +0.03(+1.97%)
Mar 20, 2015 1.409 1.483 1.350 1.420 71,462 +0.02(+1.43%)
Mar 19, 2015 1.360 1.400 1.320 1.400 69,848 +0.06(+4.48%)
Mar 18, 2015 1.250 1.350 1.230 1.340 91,899 +0.09(+7.20%)
Mar 17, 2015 1.250 1.280 1.210 1.250 32,230 -0.01(-0.80%)
Mar 16, 2015 1.250 1.300 1.250 1.260 29,253 -0.01(-0.78%)
Mar 13, 2015 1.280 1.340 1.250 1.270 100,942 -0.02(-1.55%)
Mar 12, 2015 1.300 1.320 1.280 1.290 47,451 +0.01(+0.78%)
Mar 11, 2015 1.290 1.290 1.210 1.280 123,526 -0.01(-0.78%)
Mar 10, 2015 1.260 1.310 1.260 1.290 124,231 +0.01(+0.78%)
Mar 09, 2015 1.350 1.400 1.280 1.280 144,610 -0.13(-9.22%)
Mar 06, 2015 1.420 1.470 1.370 1.410 90,932 -0.02(-1.40%)
Mar 05, 2015 1.488 1.488 1.420 1.430 19,720 -0.03(-2.05%)
Mar 04, 2015 1.480 1.490 1.420 1.460 34,400 -0.01(-0.68%)
Mar 03, 2015 1.430 1.460 1.427 1.470 42,047 +0.05(+3.52%)
Mar 02, 2015 1.510 1.510 1.420 1.420 138,210 -0.08(-5.33%)
Feb 27, 2015 1.520 1.540 1.500 1.500 23,243 +0.01(+0.67%)
Feb 26, 2015 1.550 1.560 1.480 1.490 40,503 +0.01(+0.68%)
Feb 25, 2015 1.460 1.500 1.430 1.480 55,567 +0.07(+4.96%)
Feb 24, 2015 1.420 1.510 1.410 1.410 71,458 +0.00(+0.00%)
Feb 23, 2015 1.510 1.559 1.410 1.410 167,764 -0.11(-7.24%)
Feb 20, 2015 1.590 1.590 1.500 1.520 97,773 -0.03(-1.94%)
Feb 19, 2015 1.620 1.620 1.550 1.550 58,074 -0.02(-1.27%)
Feb 18, 2015 1.560 1.610 1.533 1.570 87,390 -0.04(-2.48%)
Feb 17, 2015 1.580 1.630 1.570 1.610 80,691 -0.02(-1.29%)
Feb 13, 2015 1.580 1.631 1.631 1.631 94,900 +0.08(+5.23%)
Feb 12, 2015 1.570 1.620 1.530 1.550 49,913 +0.03(+1.97%)
Feb 11, 2015 1.630 1.649 1.510 1.520 86,395 -0.10(-6.17%)
Feb 10, 2015 1.580 1.640 1.550 1.620 40,654 +0.05(+3.18%)
Feb 09, 2015 1.610 1.700 1.570 1.570 89,424 -0.01(-0.63%)
Feb 06, 2015 1.660 1.680 1.558 1.580 126,335 -0.11(-6.50%)
Feb 05, 2015 1.710 1.740 1.670 1.690 65,277 -0.02(-1.18%)
Feb 04, 2015 1.690 1.720 1.590 1.710 110,821 +0.10(+6.21%)
Feb 03, 2015 1.680 1.690 1.550 1.610 108,946 -0.03(-1.83%)
Feb 02, 2015 1.580 1.650 1.550 1.640 145,898 +0.05(+3.14%)
Jan 30, 2015 1.520 1.600 1.510 1.590 94,860 +0.11(+7.43%)
Jan 29, 2015 1.530 1.560 1.460 1.480 242,215 -0.09(-5.73%)
Jan 28, 2015 1.620 1.640 1.550 1.570 151,920 +0.01(+0.64%)
Jan 27, 2015 1.670 1.740 1.560 1.560 185,701 -0.11(-6.59%)
Jan 26, 2015 1.600 1.670 1.510 1.670 206,698 +0.00(+0.00%)
Jan 23, 2015 1.700 1.716 1.630 1.670 183,497 -0.06(-3.47%)
Jan 22, 2015 1.800 1.800 1.720 1.730 122,577 -0.08(-4.42%)
Jan 21, 2015 1.890 1.970 1.750 1.810 258,350 -0.03(-1.63%)
Jan 20, 2015 1.700 1.900 1.700 1.840 487,549 +0.15(+8.88%)
Jan 16, 2015 1.530 1.690 1.499 1.690 233,773 +0.21(+14.19%)
Jan 15, 2015 1.430 1.530 1.430 1.480 144,886 +0.07(+4.96%)
Jan 14, 2015 1.540 1.580 1.410 1.410 171,364 -0.12(-7.84%)
Jan 13, 2015 1.640 1.640 1.530 1.530 128,564 -0.07(-4.38%)
Jan 12, 2015 1.510 1.620 1.470 1.600 175,453 +0.11(+7.38%)
Jan 09, 2015 1.390 1.500 1.380 1.490 104,313 +0.05(+3.47%)
Jan 08, 2015 1.335 1.450 1.335 1.440 90,187 +0.07(+5.11%)
Jan 07, 2015 1.410 1.440 1.320 1.370 140,779 -0.05(-3.52%)
Jan 06, 2015 1.380 1.440 1.310 1.420 142,520 +0.08(+5.97%)
Jan 05, 2015 1.250 1.410 1.230 1.340 227,474 +0.08(+6.35%)
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.