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

Avino Silver & Gold (TSX: ASM )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 7, 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, 2022 0.7100 0.7100 0.7000 0.7000 2,500 +0.00(+0.00%)
Aug 30, 2022 0.7300 0.7500 0.7000 0.7000 45,217 -0.03(-4.11%)
Aug 29, 2022 0.7400 0.7400 0.7300 0.7300 11,155 +0.00(+0.00%)
Aug 26, 2022 0.7600 0.7600 0.7300 0.7300 27,147 -0.02(-2.67%)
Aug 25, 2022 0.7800 0.7800 0.7500 0.7500 6,664 +0.00(+0.00%)
Aug 24, 2022 0.7700 0.7800 0.7500 0.7500 31,288 +0.01(+1.35%)
Aug 23, 2022 0.7600 0.7600 0.7400 0.7400 16,200 -0.01(-1.33%)
Aug 22, 2022 0.7500 0.7600 0.7500 0.7500 10,922 -0.02(-2.60%)
Aug 19, 2022 0.7900 0.7900 0.7700 0.7700 9,511 -0.03(-3.75%)
Aug 18, 2022 0.8000 0.8100 0.8000 0.8000 36,925 +0.00(+0.00%)
Aug 17, 2022 0.8700 0.8700 0.8000 0.8000 62,333 -0.02(-2.44%)
Aug 16, 2022 0.8500 0.8500 0.8200 0.8200 83,192 -0.03(-3.53%)
Aug 15, 2022 0.8500 0.8600 0.8500 0.8500 33,331 +0.02(+2.41%)
Aug 12, 2022 0.8200 0.8300 0.8200 0.8300 5,205 +0.02(+2.47%)
Aug 11, 2022 0.8200 0.8200 0.8100 0.8100 3,500 -0.01(-1.22%)
Aug 10, 2022 0.8300 0.8300 0.8200 0.8200 8,009 +0.01(+1.23%)
Aug 09, 2022 0.8100 0.8600 0.8100 0.8100 17,997 -0.01(-1.22%)
Aug 08, 2022 0.8300 0.8300 0.8100 0.8200 22,189 +0.05(+6.49%)
Aug 05, 2022 0.7800 0.7800 0.7700 0.7700 3,405 -0.03(-3.75%)
Aug 04, 2022 0.7900 0.8000 0.7900 0.8000 8,480 +0.05(+6.67%)
Aug 03, 2022 0.7700 0.7700 0.7500 0.7500 2,150 -0.02(-2.60%)
Aug 02, 2022 0.8000 0.8000 0.7700 0.7700 47,300 -0.04(-4.94%)
Jul 29, 2022 0.8100 0 +0.00(+0.00%)
Jul 28, 2022 0.7900 0.8100 0.7600 0.8100 40,172 +0.05(+6.58%)
Jul 27, 2022 0.7100 0.7700 0.7100 0.7600 30,826 +0.05(+7.04%)
Jul 26, 2022 0.6800 0.7200 0.6800 0.7100 17,600 +0.01(+1.43%)
Jul 25, 2022 0.7200 0.7200 0.7000 0.7000 10,500 -0.04(-5.41%)
Jul 22, 2022 0.7600 0.7600 0.7400 0.7400 5,031 +0.03(+4.23%)
Jul 21, 2022 0.7300 0.7300 0.7100 0.7100 18,000 -0.01(-1.39%)
Jul 20, 2022 0.7300 0.7300 0.7000 0.7200 9,370 -0.01(-1.37%)
Jul 19, 2022 0.7100 0.7300 0.7100 0.7300 15,864 +0.03(+4.29%)
Jul 18, 2022 0.7100 0.7100 0.6800 0.7000 8,074 +0.03(+4.48%)
Jul 15, 2022 0.6700 0.6700 0.6700 0.6700 4,800 +0.03(+4.69%)
Jul 14, 2022 0.6700 0.6700 0.6400 0.6400 44,371 -0.03(-4.48%)
Jul 13, 2022 0.6800 0.6900 0.6700 0.6700 9,000 -0.01(-1.47%)
Jul 12, 2022 0.7300 0.7300 0.6800 0.6800 28,992 -0.05(-6.85%)
Jul 11, 2022 0.7300 0.7400 0.7300 0.7300 14,520 -0.01(-1.35%)
Jul 08, 2022 0.7300 0.7400 0.7300 0.7400 5,500 +0.02(+2.78%)
Jul 07, 2022 0.7200 0.7200 0.7200 0.7200 6,300 +0.03(+4.35%)
Jul 06, 2022 0.6700 0.6900 0.6700 0.6900 7,627 +0.00(+0.00%)
Jul 05, 2022 0.7400 0.7400 0.6800 0.6900 58,438 -0.03(-4.17%)
Jul 04, 2022 0.6800 0.7200 0.6800 0.7200 38,213 +0.03(+4.35%)
Jun 30, 2022 0.6900 0 -0.04(-5.48%)
Jun 29, 2022 0.7600 0.7600 0.7200 0.7300 24,205 -0.02(-2.67%)
Jun 28, 2022 0.7700 0.7800 0.7500 0.7500 16,203 -0.01(-1.32%)
Jun 27, 2022 0.7800 0.7800 0.7600 0.7600 7,885 +0.01(+1.33%)
Jun 24, 2022 0.7500 0.7500 0.7500 0.7500 2,330 +0.02(+2.74%)
Jun 23, 2022 0.7900 0.8000 0.7300 0.7300 88,421 -0.05(-6.41%)
Jun 22, 2022 0.8200 0.8300 0.7800 0.7800 42,013 -0.06(-7.14%)
Jun 21, 2022 0.8400 0.8600 0.8300 0.8400 20,200 +0.04(+5.00%)
Jun 20, 2022 0.8500 0.8500 0.8000 0.8000 5,512 -0.04(-4.76%)
Jun 17, 2022 0.8100 0.8400 0.8100 0.8400 46,677 +0.02(+2.44%)
Jun 16, 2022 0.8600 0.8600 0.8200 0.8200 29,473 -0.04(-4.65%)
Jun 15, 2022 0.8500 0.8900 0.8500 0.8600 19,521 +0.01(+1.18%)
Jun 14, 2022 0.8400 0.8500 0.8300 0.8500 29,945 +0.02(+2.41%)
Jun 13, 2022 0.8600 0.8600 0.8300 0.8300 19,829 -0.07(-7.78%)
Jun 10, 2022 0.8400 0.9100 0.8400 0.9000 20,905 +0.05(+5.88%)
Jun 09, 2022 0.8700 0.8700 0.8500 0.8500 10,246 -0.03(-3.41%)
Jun 08, 2022 0.8800 0.8900 0.8800 0.8800 4,810 +0.00(+0.00%)
Jun 07, 2022 0.8700 0.8800 0.8700 0.8800 6,400 -0.02(-2.22%)
Jun 06, 2022 0.9000 0.9100 0.8800 0.9000 14,961 +0.03(+3.45%)
Jun 03, 2022 0.8900 0.8900 0.8600 0.8700 22,757 -0.04(-4.40%)
Jun 02, 2022 0.8900 0.9200 0.8900 0.9100 8,791 +0.04(+4.60%)
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.