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, 2017 1.710 1.760 1.710 1.740 171,441 +0.03(+1.75%)
Mar 30, 2017 1.730 1.740 1.710 1.710 187,262 -0.03(-1.72%)
Mar 29, 2017 1.710 1.740 1.710 1.740 186,296 +0.02(+1.46%)
Mar 28, 2017 1.750 1.780 1.700 1.715 218,554 -0.03(-2.00%)
Mar 27, 2017 1.790 1.830 1.710 1.750 442,351 -0.01(-0.57%)
Mar 24, 2017 1.690 1.760 1.670 1.760 240,453 +0.03(+1.73%)
Mar 23, 2017 1.830 1.833 1.700 1.730 430,153 -0.09(-4.95%)
Mar 22, 2017 1.890 1.890 1.800 1.820 181,373 -0.05(-2.67%)
Mar 21, 2017 1.860 1.890 1.810 1.870 265,663 +0.02(+1.08%)
Mar 20, 2017 1.840 1.860 1.770 1.850 209,695 +0.02(+1.09%)
Mar 17, 2017 1.900 1.900 1.790 1.830 215,681 -0.04(-2.14%)
Mar 16, 2017 1.840 1.900 1.820 1.870 402,609 +0.05(+2.86%)
Mar 15, 2017 1.700 1.840 1.700 1.818 415,099 +0.10(+5.94%)
Mar 14, 2017 1.760 1.810 1.705 1.716 313,699 -0.05(-3.05%)
Mar 13, 2017 1.750 1.820 1.730 1.770 316,752 +0.06(+3.51%)
Mar 10, 2017 1.680 1.740 1.670 1.710 323,120 +0.04(+2.41%)
Mar 09, 2017 1.750 1.760 1.650 1.670 518,737 -0.08(-4.58%)
Mar 08, 2017 1.790 1.820 1.740 1.750 369,953 -0.08(-4.37%)
Mar 07, 2017 1.800 1.830 1.750 1.830 626,182 -0.02(-1.08%)
Mar 06, 2017 1.870 1.870 1.730 1.850 490,581 +0.00(+0.00%)
Mar 03, 2017 1.720 1.870 1.710 1.850 488,502 +0.09(+5.11%)
Mar 02, 2017 1.650 1.840 1.650 1.760 658,862 +0.00(+0.00%)
Mar 01, 2017 1.660 1.840 1.620 1.760 981,560 +0.02(+1.15%)
Feb 28, 2017 1.830 1.890 1.710 1.740 698,581 -0.05(-2.79%)
Feb 27, 2017 2.000 2.030 1.785 1.790 1,048,530 -0.19(-9.60%)
Feb 24, 2017 1.950 2.000 1.920 1.980 657,480 +0.07(+3.56%)
Feb 23, 2017 1.870 1.960 1.830 1.912 795,954 +0.08(+4.48%)
Feb 22, 2017 1.900 1.900 1.760 1.830 868,984 -0.08(-4.19%)
Feb 21, 2017 1.950 1.950 1.850 1.910 575,292 -0.07(-3.54%)
Feb 17, 2017 1.980 1.980 1.980 0 -0.02(-1.00%)
Feb 16, 2017 1.990 2.030 1.980 2.000 435,849 +0.01(+0.50%)
Feb 15, 2017 1.990 2.000 1.940 1.990 461,843 -0.01(-0.50%)
Feb 14, 2017 2.020 2.050 1.940 2.000 409,389 +0.00(+0.00%)
Feb 13, 2017 1.960 2.000 1.930 2.000 467,237 +0.01(+0.50%)
Feb 10, 2017 1.950 2.010 1.870 1.990 657,925 +0.02(+1.02%)
Feb 09, 2017 2.100 2.130 1.870 1.970 1,461,798 -0.09(-4.37%)
Feb 08, 2017 2.010 2.070 2.000 2.060 880,789 +0.09(+4.57%)
Feb 07, 2017 1.930 2.050 1.910 1.970 1,121,602 +0.02(+1.03%)
Feb 06, 2017 1.900 1.950 1.870 1.950 588,804 +0.10(+5.41%)
Feb 03, 2017 1.880 1.920 1.802 1.850 424,118 +0.01(+0.54%)
Feb 02, 2017 1.850 1.930 1.800 1.840 1,092,695 +0.04(+2.22%)
Feb 01, 2017 1.770 1.800 1.670 1.800 812,987 +0.04(+2.27%)
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%)
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.