Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avino Silver & Gold (TSX: ASM )

1.220 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jan 31, 2019 0.8200 0.8300 0.7900 0.8100 95,650 +0.01(+1.25%)
Jan 30, 2019 0.8000 0.8100 0.7900 0.8000 189,700 +0.00(+0.00%)
Jan 29, 2019 0.8000 0.8200 0.7900 0.8000 127,767 +0.01(+1.27%)
Jan 28, 2019 0.7700 0.8100 0.7700 0.7900 46,073 +0.01(+1.28%)
Jan 25, 2019 0.8000 0.8200 0.7800 0.7800 269,731 -0.02(-2.50%)
Jan 24, 2019 0.8000 0.8000 0.7800 0.8000 85,500 +0.01(+1.27%)
Jan 23, 2019 0.7900 0.8100 0.7900 0.7900 36,500 +0.00(+0.00%)
Jan 22, 2019 0.8100 0.8100 0.7800 0.7900 28,800 -0.01(-1.25%)
Jan 21, 2019 0.8000 0.8000 0.7500 0.8000 23,180 -0.01(-1.23%)
Jan 18, 2019 0.8300 0.8400 0.8000 0.8100 26,361 -0.03(-3.57%)
Jan 17, 2019 0.8300 0.8500 0.8200 0.8400 16,200 +0.01(+1.20%)
Jan 16, 2019 0.8500 0.8600 0.8200 0.8300 35,700 -0.03(-3.49%)
Jan 15, 2019 0.8800 0.8900 0.8600 0.8600 40,900 -0.03(-3.37%)
Jan 14, 2019 0.9100 0.9100 0.8500 0.8900 28,895 +0.02(+2.30%)
Jan 11, 2019 0.8800 0.8800 0.8500 0.8700 16,988 +0.01(+1.16%)
Jan 10, 2019 0.9200 0.9200 0.8500 0.8600 163,345 -0.04(-4.44%)
Jan 09, 2019 0.9000 0.9100 0.8700 0.9000 434,000 +0.00(+0.00%)
Jan 08, 2019 0.9000 0.9000 0.8600 0.9000 28,240 +0.00(+0.00%)
Jan 07, 2019 0.9000 0.9000 0.8800 0.9000 37,610 -0.01(-1.10%)
Jan 04, 2019 0.9600 0.9600 0.8700 0.9100 98,975 -0.01(-1.09%)
Jan 03, 2019 0.8900 0.9300 0.8900 0.9200 50,430 +0.03(+3.37%)
Jan 02, 2019 0.8600 0.9400 0.8400 0.8900 37,100 +0.05(+5.95%)
Dec 31, 2018 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 28, 2018 0.7400 0.8300 0.7400 0.8100 81,020 +0.07(+9.46%)
Dec 27, 2018 0.7200 0.7400 0.7200 0.7400 160,100 +0.04(+5.71%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 21, 2018 0.7200 0.7200 0.6900 0.6900 26,470 -0.01(-1.43%)
Dec 20, 2018 0.6700 0.7200 0.6700 0.7000 36,120 +0.02(+2.94%)
Dec 19, 2018 0.7000 0.7300 0.6800 0.6800 93,730 -0.04(-5.56%)
Dec 18, 2018 0.7200 0.7200 0.7100 0.7200 10,710 +0.01(+1.41%)
Dec 17, 2018 0.7000 0.7300 0.7000 0.7100 5,500 +0.00(+0.00%)
Dec 14, 2018 0.7300 0.7300 0.7100 0.7100 24,100 -0.03(-4.05%)
Dec 13, 2018 0.7400 0.7400 0.7300 0.7400 42,500 +0.00(+0.00%)
Dec 12, 2018 0.7000 0.7400 0.7000 0.7400 57,400 +0.05(+7.25%)
Dec 11, 2018 0.7300 0.7300 0.6800 0.6900 31,070 -0.02(-2.82%)
Dec 10, 2018 0.7100 0.7200 0.6900 0.7100 36,500 -0.01(-1.39%)
Dec 07, 2018 0.6500 0.7200 0.6500 0.7200 18,600 +0.01(+1.41%)
Dec 06, 2018 0.7200 0.7300 0.6700 0.7100 34,507 +0.01(+1.43%)
Dec 05, 2018 0.7300 0.7300 0.7000 0.7000 1,700 -0.02(-2.78%)
Dec 04, 2018 0.7300 0.7400 0.7200 0.7200 8,754 -0.01(-1.37%)
Dec 03, 2018 0.7400 0.7400 0.7200 0.7300 28,576 -0.01(-1.35%)
Nov 30, 2018 0.7400 0.7400 0.7100 0.7400 20,813 +0.00(+0.00%)
Nov 29, 2018 0.7100 0.7400 0.7100 0.7400 63,020 +0.02(+2.78%)
Nov 28, 2018 0.7400 0.7400 0.7200 0.7200 16,510 -0.02(-2.70%)
Nov 27, 2018 0.7500 0.7500 0.7400 0.7400 2,458 +0.00(+0.00%)
Nov 26, 2018 0.8100 0.8100 0.7300 0.7400 67,635 -0.03(-3.90%)
Nov 23, 2018 0.8300 0.8400 0.7700 0.7700 70,858 -0.01(-1.28%)
Nov 22, 2018 0.7800 0.7800 0.7800 0.7800 2,047 +0.00(+0.00%)
Nov 21, 2018 0.7900 0.8600 0.7600 0.7800 86,331 +0.03(+4.00%)
Nov 20, 2018 0.7800 0.7800 0.7500 0.7500 4,400 -0.02(-2.60%)
Nov 19, 2018 0.7900 0.8000 0.7600 0.7700 9,400 +0.00(+0.00%)
Nov 16, 2018 0.8100 0.8100 0.7700 0.7700 8,572 -0.03(-3.75%)
Nov 15, 2018 0.8300 0.8300 0.7900 0.8000 17,297 -0.01(-1.23%)
Nov 14, 2018 0.7900 0.8300 0.7900 0.8100 16,516 +0.06(+8.00%)
Nov 13, 2018 0.7500 0.7900 0.7500 0.7500 19,842 -0.01(-1.32%)
Nov 12, 2018 0.8600 0.8600 0.7600 0.7600 33,221 -0.06(-7.32%)
Nov 09, 2018 0.8500 0.8500 0.8100 0.8200 343,838 -0.03(-3.53%)
Nov 08, 2018 0.8600 0.8600 0.8500 0.8500 241,677 +0.00(+0.00%)
Nov 07, 2018 0.8700 0.8700 0.8500 0.8500 58,600 +0.00(+0.00%)
Nov 06, 2018 0.8700 0.8800 0.8500 0.8500 65,303 -0.02(-2.30%)
Nov 05, 2018 0.8000 0.8700 0.8000 0.8700 62,560 +0.05(+6.10%)
Nov 02, 2018 0.7700 0.8300 0.7700 0.8200 32,808 +0.06(+7.89%)
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.