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

Avino Silver & Gold (TSX: ASM )

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Aug 31, 2021 1.260 1.300 1.250 1.300 22,912 +0.03(+2.36%)
Aug 30, 2021 1.300 1.300 1.250 1.270 31,368 -0.02(-1.55%)
Aug 27, 2021 1.210 1.300 1.200 1.290 54,654 +0.10(+8.40%)
Aug 26, 2021 1.200 1.240 1.190 1.190 15,899 -0.04(-3.25%)
Aug 25, 2021 1.240 1.240 1.230 1.230 4,600 -0.04(-3.15%)
Aug 24, 2021 1.260 1.290 1.260 1.270 36,274 +0.04(+3.25%)
Aug 23, 2021 1.190 1.240 1.190 1.230 21,600 +0.05(+4.24%)
Aug 20, 2021 1.110 1.190 1.080 1.180 75,237 +0.07(+6.31%)
Aug 19, 2021 1.160 1.170 1.100 1.110 42,619 -0.06(-5.13%)
Aug 18, 2021 1.230 1.230 1.170 1.170 60,191 -0.06(-4.88%)
Aug 17, 2021 1.290 1.290 1.220 1.230 21,902 -0.05(-3.91%)
Aug 16, 2021 1.270 1.290 1.260 1.280 27,037 -0.01(-0.78%)
Aug 13, 2021 1.240 1.290 1.240 1.290 59,089 +0.07(+5.74%)
Aug 12, 2021 1.230 1.240 1.220 1.220 20,755 +0.00(+0.00%)
Aug 11, 2021 1.220 1.250 1.220 1.220 15,954 -0.02(-1.61%)
Aug 10, 2021 1.230 1.240 1.220 1.240 11,905 +0.00(+0.00%)
Aug 09, 2021 1.220 1.270 1.220 1.240 39,673 -0.02(-1.59%)
Aug 06, 2021 1.280 1.280 1.230 1.260 31,461 -0.02(-1.56%)
Aug 05, 2021 1.280 1.300 1.250 1.280 41,989 +0.02(+1.59%)
Aug 04, 2021 1.330 1.340 1.260 1.260 25,549 -0.07(-5.26%)
Aug 03, 2021 1.320 1.330 1.290 1.330 41,475 +0.01(+0.76%)
Jul 30, 2021 1.320 1.320 1.320 0 +0.02(+1.54%)
Jul 29, 2021 1.340 1.380 1.300 1.300 32,178 -0.01(-0.76%)
Jul 28, 2021 1.250 1.320 1.250 1.310 40,264 +0.08(+6.50%)
Jul 27, 2021 1.250 1.250 1.200 1.230 50,821 -0.03(-2.38%)
Jul 26, 2021 1.250 1.290 1.250 1.260 10,835 +0.02(+1.61%)
Jul 23, 2021 1.260 1.280 1.230 1.240 41,904 -0.05(-3.88%)
Jul 22, 2021 1.310 1.310 1.270 1.290 46,101 -0.01(-0.77%)
Jul 21, 2021 1.260 1.320 1.260 1.300 63,262 +0.06(+4.84%)
Jul 20, 2021 1.230 1.280 1.230 1.240 72,531 -0.02(-1.59%)
Jul 19, 2021 1.260 1.270 1.210 1.260 117,606 -0.03(-2.33%)
Jul 16, 2021 1.350 1.350 1.280 1.290 93,769 -0.08(-5.84%)
Jul 15, 2021 1.370 1.400 1.340 1.370 40,990 -0.03(-2.14%)
Jul 14, 2021 1.420 1.420 1.360 1.400 44,012 +0.03(+2.19%)
Jul 13, 2021 1.330 1.420 1.330 1.370 85,432 +0.03(+2.24%)
Jul 12, 2021 1.370 1.380 1.330 1.340 36,856 -0.03(-2.19%)
Jul 09, 2021 1.310 1.390 1.310 1.370 50,943 +0.02(+1.48%)
Jul 08, 2021 1.340 1.350 1.280 1.350 86,415 -0.02(-1.46%)
Jul 07, 2021 1.390 1.420 1.350 1.370 60,141 -0.03(-2.14%)
Jul 06, 2021 1.460 1.460 1.390 1.400 118,803 -0.01(-0.71%)
Jul 05, 2021 1.420 1.430 1.400 1.410 13,331 +0.00(+0.00%)
Jul 02, 2021 1.420 1.430 1.390 1.410 49,357 -0.03(-2.08%)
Jun 30, 2021 1.440 1.440 1.440 0 +0.05(+3.60%)
Jun 29, 2021 1.390 1.410 1.380 1.390 28,324 -0.02(-1.42%)
Jun 28, 2021 1.390 1.420 1.360 1.410 93,310 +0.02(+1.44%)
Jun 25, 2021 1.430 1.430 1.380 1.390 46,159 -0.05(-3.47%)
Jun 24, 2021 1.430 1.440 1.410 1.440 30,661 +0.03(+2.13%)
Jun 23, 2021 1.450 1.470 1.410 1.410 35,573 -0.03(-2.08%)
Jun 22, 2021 1.470 1.470 1.430 1.440 47,469 -0.03(-2.04%)
Jun 21, 2021 1.480 1.500 1.440 1.470 67,316 -0.03(-2.00%)
Jun 18, 2021 1.490 1.510 1.460 1.500 108,071 +0.01(+0.67%)
Jun 17, 2021 1.540 1.550 1.470 1.490 240,770 -0.08(-5.10%)
Jun 16, 2021 1.570 1.590 1.540 1.570 82,792 +0.00(+0.00%)
Jun 15, 2021 1.610 1.610 1.560 1.570 72,453 -0.05(-3.09%)
Jun 14, 2021 1.590 1.630 1.580 1.620 68,321 +0.00(+0.00%)
Jun 11, 2021 1.610 1.630 1.590 1.620 93,110 +0.03(+1.89%)
Jun 10, 2021 1.550 1.600 1.550 1.590 115,464 +0.03(+1.92%)
Jun 09, 2021 1.540 1.560 1.530 1.560 45,260 +0.01(+0.65%)
Jun 08, 2021 1.580 1.580 1.520 1.550 92,177 -0.01(-0.64%)
Jun 07, 2021 1.560 1.580 1.550 1.560 30,860 +0.01(+0.65%)
Jun 04, 2021 1.570 1.610 1.550 1.550 139,385 -0.02(-1.27%)
Jun 03, 2021 1.580 1.600 1.520 1.570 165,146 -0.02(-1.26%)
Jun 02, 2021 1.600 1.640 1.590 1.590 87,642 -0.01(-0.63%)
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.