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, 2014 1.580 1.580 1.500 1.530 129,916 -0.03(-1.93%)
Mar 28, 2014 1.540 1.600 1.510 1.560 218,994 +0.08(+5.41%)
Mar 27, 2014 1.690 1.720 1.380 1.480 1,326,058 -0.25(-14.45%)
Mar 26, 2014 1.780 1.830 1.710 1.730 211,159 -0.07(-3.89%)
Mar 25, 2014 1.850 1.850 1.750 1.800 196,069 -0.02(-1.10%)
Mar 24, 2014 1.960 1.960 1.741 1.820 506,172 -0.15(-7.61%)
Mar 21, 2014 1.950 1.970 1.920 1.970 102,184 +0.04(+2.20%)
Mar 20, 2014 1.890 1.940 1.890 1.927 173,914 -0.04(-2.16%)
Mar 19, 2014 1.940 2.052 1.940 1.970 166,126 -0.06(-2.96%)
Mar 18, 2014 2.010 2.110 1.850 2.030 642,803 +0.01(+0.50%)
Mar 17, 2014 2.090 2.090 1.990 2.020 243,927 -0.07(-3.35%)
Mar 14, 2014 2.170 2.230 2.070 2.090 250,451 -0.01(-0.48%)
Mar 13, 2014 2.070 2.150 1.920 2.100 527,879 +0.16(+8.25%)
Mar 12, 2014 2.000 2.100 1.790 1.940 577,766 -0.01(-0.51%)
Mar 11, 2014 2.100 2.121 1.840 1.950 610,216 -0.13(-6.25%)
Mar 10, 2014 2.140 2.150 2.051 2.080 124,825 -0.03(-1.23%)
Mar 07, 2014 2.220 2.220 2.050 2.106 303,647 -0.10(-4.38%)
Mar 06, 2014 2.210 2.230 2.170 2.202 245,864 +0.04(+1.96%)
Mar 05, 2014 2.150 2.200 2.130 2.160 146,208 +0.07(+3.35%)
Mar 04, 2014 2.050 2.100 2.020 2.090 354,493 +0.01(+0.48%)
Mar 03, 2014 2.200 2.300 2.060 2.080 430,573 -0.08(-3.70%)
Feb 28, 2014 2.170 2.350 2.100 2.160 509,899 +0.01(+0.47%)
Feb 27, 2014 2.040 2.240 2.010 2.150 552,468 +0.12(+5.91%)
Feb 26, 2014 2.070 2.080 2.000 2.030 566,360 -0.05(-2.40%)
Feb 25, 2014 2.170 2.210 1.970 2.080 1,324,993 -0.11(-5.02%)
Feb 24, 2014 2.430 2.470 2.170 2.190 871,095 -0.21(-8.75%)
Feb 21, 2014 2.460 2.460 2.250 2.400 1,107,038 -0.20(-7.69%)
Feb 20, 2014 2.720 2.720 2.140 2.600 1,577,672 -0.16(-5.80%)
Feb 19, 2014 2.530 2.840 2.530 2.760 1,173,082 +0.14(+5.34%)
Feb 18, 2014 2.340 2.740 2.320 2.620 3,005,334 +0.38(+16.96%)
Feb 14, 2014 2.310 2.240 2.240 2.240 739,800 +0.05(+2.28%)
Feb 13, 2014 2.130 2.190 2.130 2.190 524,414 +0.10(+4.78%)
Feb 12, 2014 2.020 2.140 1.990 2.090 624,314 +0.07(+3.47%)
Feb 11, 2014 1.990 2.020 1.930 2.020 454,503 +0.09(+4.66%)
Feb 10, 2014 1.920 1.990 1.900 1.930 504,949 +0.02(+1.04%)
Feb 07, 2014 2.000 2.000 1.850 1.910 424,831 -0.09(-4.50%)
Feb 06, 2014 2.020 2.020 1.970 2.000 406,616 +0.02(+1.01%)
Feb 05, 2014 1.930 2.050 1.910 1.980 668,561 +0.10(+5.32%)
Feb 04, 2014 1.810 1.880 1.810 1.880 394,808 +0.08(+4.44%)
Feb 03, 2014 1.710 1.800 1.700 1.800 207,508 +0.12(+7.14%)
Jan 31, 2014 1.610 1.720 1.610 1.680 178,716 +0.07(+4.35%)
Jan 30, 2014 1.520 1.630 1.490 1.610 159,447 +0.04(+2.55%)
Jan 29, 2014 1.610 1.610 1.520 1.570 92,392 +0.05(+3.56%)
Jan 28, 2014 1.420 1.550 1.400 1.516 51,352 +0.10(+6.76%)
Jan 27, 2014 1.480 1.520 1.400 1.420 96,600 -0.13(-8.39%)
Jan 24, 2014 1.620 1.690 1.490 1.550 254,786 -0.02(-1.27%)
Jan 23, 2014 1.490 1.590 1.480 1.570 109,147 +0.07(+4.67%)
Jan 22, 2014 1.460 1.500 1.450 1.500 83,810 +0.03(+2.04%)
Jan 21, 2014 1.340 1.500 1.330 1.470 174,076 +0.20(+15.75%)
Jan 17, 2014 1.260 1.270 1.270 1.270 34,400 +0.05(+4.10%)
Jan 16, 2014 1.250 1.250 1.180 1.220 33,888 -0.04(-3.17%)
Jan 15, 2014 1.240 1.280 1.200 1.260 41,915 +0.02(+1.61%)
Jan 14, 2014 1.270 1.290 1.220 1.240 79,250 -0.03(-2.36%)
Jan 13, 2014 1.160 1.280 1.156 1.270 26,310 +0.11(+9.48%)
Jan 10, 2014 1.150 1.180 1.149 1.160 16,717 +0.01(+0.87%)
Jan 09, 2014 1.130 1.160 1.130 1.150 8,374 -0.03(-2.54%)
Jan 08, 2014 1.190 1.191 1.120 1.180 30,824 -0.01(-0.84%)
Jan 07, 2014 1.290 1.290 1.150 1.190 57,554 -0.10(-7.75%)
Jan 06, 2014 1.280 1.290 1.200 1.290 29,754 +0.05(+4.03%)
Jan 03, 2014 1.210 1.280 1.210 1.240 36,476 +0.04(+3.33%)
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.