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, 2016 1.010 1.046 0.9901 1.020 399,205 +0.04(+3.87%)
Mar 30, 2016 0.9822 1.020 0.9800 0.9820 104,986 -0.01(-1.30%)
Mar 29, 2016 0.9500 1.010 0.9414 0.9949 134,803 +0.05(+5.21%)
Mar 28, 2016 1.000 1.000 0.9400 0.9456 60,826 -0.00(-0.46%)
Mar 24, 2016 0.9700 0.9500 0.9500 0.9500 162,600 -0.01(-1.15%)
Mar 23, 2016 1.000 1.010 0.9401 0.9611 304,075 -0.07(-6.69%)
Mar 22, 2016 1.100 1.100 1.010 1.030 135,874 -0.02(-1.90%)
Mar 21, 2016 1.070 1.095 1.030 1.050 112,845 -0.02(-1.87%)
Mar 18, 2016 1.070 1.100 1.050 1.070 115,254 -0.02(-1.83%)
Mar 17, 2016 1.080 1.120 1.070 1.090 255,062 +0.04(+3.80%)
Mar 16, 2016 1.020 1.060 1.010 1.050 211,256 +0.05(+5.00%)
Mar 15, 2016 1.000 1.060 0.9700 1.000 162,184 -0.06(-5.66%)
Mar 14, 2016 1.090 1.090 0.9801 1.060 148,376 +0.01(+0.86%)
Mar 11, 2016 1.080 1.120 1.030 1.051 118,851 -0.05(-4.45%)
Mar 10, 2016 1.080 1.120 1.080 1.100 177,791 +0.02(+1.85%)
Mar 09, 2016 1.010 1.110 1.000 1.080 205,436 +0.04(+3.85%)
Mar 08, 2016 1.060 1.060 1.000 1.040 137,433 -0.04(-3.70%)
Mar 07, 2016 1.180 1.180 1.050 1.080 268,604 -0.05(-4.42%)
Mar 04, 2016 1.170 1.190 1.120 1.130 317,520 -0.01(-0.87%)
Mar 03, 2016 1.060 1.150 1.050 1.140 338,970 +0.08(+7.54%)
Mar 02, 2016 1.040 1.060 1.020 1.060 50,731 +0.03(+2.91%)
Mar 01, 2016 1.060 1.060 1.030 1.030 93,500 -0.03(-2.83%)
Feb 29, 2016 1.020 1.070 1.020 1.060 106,704 -0.01(-0.93%)
Feb 26, 2016 1.070 1.080 1.050 1.070 55,593 -0.01(-0.93%)
Feb 25, 2016 1.100 1.130 1.050 1.080 81,726 -0.01(-0.92%)
Feb 24, 2016 1.100 1.130 1.070 1.090 246,699 +0.02(+1.87%)
Feb 23, 2016 1.090 1.110 1.050 1.070 92,377 -0.02(-1.83%)
Feb 22, 2016 1.060 1.090 1.040 1.090 58,376 +0.01(+0.93%)
Feb 19, 2016 1.070 1.110 1.050 1.080 159,386 +0.03(+2.86%)
Feb 18, 2016 0.9900 1.070 0.9900 1.050 173,612 +0.05(+5.00%)
Feb 17, 2016 1.010 1.060 0.9800 1.000 121,602 -0.01(-1.48%)
Feb 16, 2016 1.090 1.090 1.010 1.015 159,222 -0.08(-6.88%)
Feb 12, 2016 1.070 1.090 1.090 1.090 265,800 +0.04(+3.81%)
Feb 11, 2016 1.000 1.060 0.9900 1.050 168,807 +0.10(+10.53%)
Feb 10, 2016 0.9600 0.9600 0.9200 0.9500 52,167 +0.00(+0.00%)
Feb 09, 2016 1.000 1.010 0.9300 0.9500 128,251 +0.00(+0.21%)
Feb 08, 2016 0.9400 0.9500 0.9000 0.9480 132,743 +0.06(+6.52%)
Feb 05, 2016 0.8900 0.9083 0.8011 0.8900 98,433 +0.01(+1.14%)
Feb 04, 2016 0.8220 0.8800 0.8210 0.8800 139,300 +0.09(+11.39%)
Feb 03, 2016 0.7508 0.8300 0.7500 0.7900 138,625 +0.00(+0.59%)
Feb 02, 2016 0.8100 0.8121 0.7450 0.7854 47,060 -0.02(-3.07%)
Feb 01, 2016 0.7860 0.8268 0.7799 0.8103 35,211 +0.02(+3.16%)
Jan 29, 2016 0.7700 0.8100 0.7700 0.7855 45,611 +0.03(+3.34%)
Jan 28, 2016 0.8100 0.8275 0.7800 0.7601 31,870 -0.04(-4.99%)
Jan 27, 2016 0.8000 0.8200 0.7700 0.8000 35,968 +0.01(+1.01%)
Jan 26, 2016 0.7900 0.8000 0.7600 0.7920 77,727 +0.04(+5.60%)
Jan 25, 2016 0.8000 0.8000 0.7350 0.7500 47,629 -0.02(-2.58%)
Jan 22, 2016 0.7490 0.7699 0.7352 0.7699 28,200 +0.02(+3.31%)
Jan 21, 2016 0.7550 0.7550 0.7400 0.7452 34,956 -0.00(-0.60%)
Jan 20, 2016 0.7100 0.7499 0.7100 0.7497 56,394 +0.02(+3.42%)
Jan 19, 2016 0.7400 0.8000 0.7155 0.7249 72,261 +0.00(+0.14%)
Jan 15, 2016 0.7500 0.7239 0.7239 0.7239 95,200 -0.02(-2.83%)
Jan 14, 2016 0.7500 0.7586 0.7401 0.7450 43,840 -0.02(-1.97%)
Jan 13, 2016 0.7900 0.7900 0.7400 0.7600 121,491 -0.02(-2.24%)
Jan 12, 2016 0.8400 0.8400 0.7700 0.7774 151,497 -0.08(-8.92%)
Jan 11, 2016 0.9300 0.9300 0.8500 0.8535 26,765 -0.04(-4.14%)
Jan 08, 2016 0.9200 0.9200 0.8901 0.8904 73,414 -0.03(-3.43%)
Jan 07, 2016 0.9300 0.9300 0.8900 0.9220 99,459 +0.02(+2.10%)
Jan 06, 2016 0.9200 0.9200 0.9022 0.9030 34,411 -0.01(-0.74%)
Jan 05, 2016 0.9000 0.9399 0.9000 0.9097 16,714 +0.02(+1.86%)
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.