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

Avino Silver & Gold (TSX: ASM )

0.9700 -0.0300 (-3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Feb 26, 2021 1.800 1.830 1.670 1.810 448,900 -0.07(-3.72%)
Feb 25, 2021 1.940 2.030 1.840 1.880 382,375 -0.08(-4.08%)
Feb 24, 2021 1.900 2.090 1.860 1.960 447,382 +0.03(+1.55%)
Feb 23, 2021 1.930 1.980 1.720 1.930 622,233 -0.04(-2.03%)
Feb 22, 2021 1.790 2.050 1.770 1.970 770,869 +0.24(+13.87%)
Feb 19, 2021 1.750 1.790 1.700 1.730 335,793 +0.05(+2.98%)
Feb 18, 2021 1.790 1.800 1.670 1.680 322,847 -0.11(-6.15%)
Feb 17, 2021 1.790 1.820 1.740 1.790 252,564 +0.02(+1.13%)
Feb 16, 2021 1.790 1.870 1.750 1.770 323,075 -0.01(-0.56%)
Feb 12, 2021 1.780 1.780 1.780 0 +0.05(+2.89%)
Feb 11, 2021 1.780 1.820 1.720 1.730 296,831 -0.07(-3.89%)
Feb 10, 2021 1.890 1.890 1.720 1.800 356,927 -0.08(-4.26%)
Feb 09, 2021 1.950 1.950 1.820 1.880 338,514 -0.01(-0.53%)
Feb 08, 2021 1.780 1.940 1.780 1.890 424,722 +0.17(+9.88%)
Feb 05, 2021 1.800 1.850 1.700 1.720 508,860 -0.11(-6.01%)
Feb 04, 2021 1.780 1.860 1.660 1.830 338,447 +0.00(+0.00%)
Feb 03, 2021 1.850 1.880 1.770 1.830 505,700 +0.05(+2.81%)
Feb 02, 2021 1.990 1.990 1.730 1.780 1,479,553 -0.56(-23.93%)
Feb 01, 2021 3.380 3.600 2.100 2.340 3,762,432 +0.76(+48.10%)
Jan 29, 2021 1.750 1.750 1.530 1.580 292,940 +0.04(+2.60%)
Jan 28, 2021 1.570 1.640 1.430 1.540 300,025 +0.16(+11.59%)
Jan 27, 2021 1.390 1.470 1.370 1.380 143,571 -0.10(-6.76%)
Jan 26, 2021 1.460 1.490 1.440 1.480 35,834 +0.04(+2.78%)
Jan 25, 2021 1.510 1.510 1.410 1.440 87,504 -0.06(-4.00%)
Jan 22, 2021 1.490 1.520 1.470 1.500 73,245 -0.02(-1.32%)
Jan 21, 2021 1.530 1.530 1.460 1.520 92,638 -0.01(-0.65%)
Jan 20, 2021 1.500 1.550 1.480 1.530 105,951 +0.04(+2.68%)
Jan 19, 2021 1.520 1.530 1.450 1.490 85,049 -0.02(-1.32%)
Jan 18, 2021 1.500 1.530 1.500 1.510 30,119 +0.03(+2.03%)
Jan 15, 2021 1.580 1.580 1.470 1.480 108,614 -0.11(-6.92%)
Jan 14, 2021 1.560 1.640 1.520 1.590 65,824 +0.03(+1.92%)
Jan 13, 2021 1.610 1.620 1.540 1.560 101,090 -0.05(-3.11%)
Jan 12, 2021 1.540 1.610 1.520 1.610 105,909 +0.05(+3.21%)
Jan 11, 2021 1.540 1.590 1.540 1.560 157,587 -0.04(-2.50%)
Jan 08, 2021 1.720 1.720 1.500 1.600 415,364 -0.16(-9.09%)
Jan 07, 2021 1.870 1.870 1.700 1.760 246,994 -0.04(-2.22%)
Jan 06, 2021 1.810 1.810 1.690 1.800 221,477 -0.01(-0.55%)
Jan 05, 2021 1.810 1.850 1.760 1.810 124,258 +0.04(+2.26%)
Jan 04, 2021 1.730 1.820 1.730 1.770 142,738 +0.12(+7.27%)
Dec 31, 2020 1.650 1.650 1.650 0 -0.05(-2.94%)
Dec 30, 2020 1.660 1.730 1.650 1.700 79,638 +0.05(+3.03%)
Dec 29, 2020 1.660 1.730 1.570 1.650 230,489 +0.06(+3.77%)
Dec 24, 2020 1.590 1.590 1.590 0 +0.02(+1.27%)
Dec 23, 2020 1.500 1.630 1.500 1.570 59,124 +0.08(+5.37%)
Dec 22, 2020 1.600 1.650 1.480 1.490 182,380 -0.06(-3.87%)
Dec 21, 2020 1.420 1.560 1.420 1.550 207,258 +0.13(+9.15%)
Dec 18, 2020 1.520 1.520 1.420 1.420 84,454 -0.05(-3.40%)
Dec 17, 2020 1.350 1.490 1.350 1.470 209,328 +0.13(+9.70%)
Dec 16, 2020 1.200 1.340 1.200 1.340 359,486 +0.14(+11.67%)
Dec 15, 2020 1.170 1.200 1.170 1.200 70,780 +0.01(+0.84%)
Dec 14, 2020 1.180 1.190 1.150 1.190 59,790 +0.02(+1.71%)
Dec 11, 2020 1.190 1.190 1.160 1.170 31,570 +0.01(+0.86%)
Dec 10, 2020 1.200 1.200 1.160 1.160 78,719 -0.02(-1.69%)
Dec 09, 2020 1.190 1.220 1.180 1.180 111,336 -0.06(-4.84%)
Dec 08, 2020 1.250 1.250 1.230 1.240 24,680 -0.02(-1.59%)
Dec 07, 2020 1.220 1.260 1.210 1.260 51,015 +0.02(+1.61%)
Dec 04, 2020 1.250 1.260 1.230 1.240 64,127 -0.02(-1.59%)
Dec 03, 2020 1.310 1.310 1.240 1.260 25,317 -0.02(-1.56%)
Dec 02, 2020 1.260 1.290 1.250 1.280 33,583 +0.03(+2.40%)
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.