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

Avino Silver & Gold (TSX: ASM )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 6, 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 (%)
May 31, 2018 1.690 1.750 1.690 1.700 12,570 +0.00(+0.00%)
May 30, 2018 1.670 1.720 1.670 1.700 5,850 +0.00(+0.00%)
May 29, 2018 1.720 1.730 1.650 1.700 8,017 +0.02(+1.19%)
May 28, 2018 1.740 1.740 1.680 1.680 8,500 -0.06(-3.45%)
May 25, 2018 1.750 1.750 1.740 1.740 1,345 -0.01(-0.57%)
May 24, 2018 1.750 1.770 1.740 1.750 7,600 +0.04(+2.34%)
May 23, 2018 1.740 1.740 1.700 1.710 23,000 -0.01(-0.58%)
May 22, 2018 1.790 1.790 1.720 1.720 30,661 -0.06(-3.37%)
May 18, 2018 1.780 1.780 1.780 0 +0.03(+1.71%)
May 17, 2018 1.820 1.820 1.750 1.750 19,548 -0.04(-2.23%)
May 16, 2018 1.770 1.790 1.750 1.790 21,400 -0.03(-1.65%)
May 15, 2018 1.790 1.840 1.740 1.820 66,084 +0.02(+1.11%)
May 14, 2018 1.830 1.830 1.780 1.800 5,130 -0.01(-0.55%)
May 11, 2018 1.790 1.820 1.750 1.810 30,629 -0.02(-1.09%)
May 10, 2018 1.830 1.850 1.820 1.830 7,900 +0.03(+1.67%)
May 09, 2018 1.820 1.850 1.770 1.800 35,641 -0.04(-2.17%)
May 07, 2018 1.840 1.840 1.840 0 +0.04(+2.22%)
May 04, 2018 1.820 1.820 1.800 1.800 6,625 -0.04(-2.17%)
May 03, 2018 1.860 1.900 1.820 1.840 13,884 -0.02(-1.08%)
May 02, 2018 1.770 1.860 1.770 1.860 3,190 +0.02(+1.09%)
May 01, 2018 1.780 1.860 1.780 1.840 5,320 +0.04(+2.22%)
Apr 30, 2018 1.750 1.800 1.750 1.800 8,700 -0.01(-0.55%)
Apr 27, 2018 1.780 1.820 1.780 1.810 13,300 -0.02(-1.09%)
Apr 26, 2018 1.850 1.850 1.830 1.830 7,047 -0.03(-1.61%)
Apr 25, 2018 1.880 1.880 1.830 1.860 12,700 -0.04(-2.11%)
Apr 24, 2018 1.870 1.900 1.870 1.900 9,050 +0.03(+1.60%)
Apr 23, 2018 1.920 1.920 1.830 1.870 13,100 -0.06(-3.11%)
Apr 20, 2018 1.930 1.940 1.910 1.930 11,199 -0.02(-1.03%)
Apr 19, 2018 1.940 1.950 1.920 1.950 24,125 +0.00(+0.00%)
Apr 18, 2018 1.730 1.950 1.730 1.950 66,982 +0.22(+12.72%)
Apr 17, 2018 1.760 1.770 1.700 1.730 85,056 -0.05(-2.81%)
Apr 16, 2018 1.850 1.850 1.780 1.780 4,050 -0.05(-2.73%)
Apr 13, 2018 1.830 1.860 1.830 1.830 2,450 +0.02(+1.10%)
Apr 12, 2018 1.810 1.810 1.800 1.810 600 +0.00(+0.00%)
Apr 11, 2018 1.800 1.830 1.800 1.810 7,900 +0.00(+0.00%)
Apr 10, 2018 1.760 1.810 1.750 1.810 12,800 +0.00(+0.00%)
Apr 09, 2018 1.790 1.820 1.780 1.810 5,560 +0.00(+0.00%)
Apr 06, 2018 1.830 1.840 1.800 1.810 10,849 -0.02(-1.09%)
Apr 05, 2018 1.760 1.830 1.750 1.830 5,800 +0.04(+2.23%)
Apr 04, 2018 1.840 1.840 1.790 1.790 27,512 -0.02(-1.10%)
Apr 03, 2018 1.830 1.850 1.750 1.810 38,259 +0.00(+0.00%)
Apr 02, 2018 1.770 1.850 1.770 1.810 27,850 +0.03(+1.69%)
Mar 29, 2018 1.780 1.780 1.780 0 +0.04(+2.30%)
Mar 28, 2018 1.710 1.740 1.710 1.740 12,874 +0.01(+0.58%)
Mar 27, 2018 1.650 1.760 1.650 1.730 21,030 -0.04(-2.26%)
Mar 26, 2018 1.810 1.810 1.730 1.770 17,915 -0.01(-0.56%)
Mar 23, 2018 1.800 1.800 1.710 1.780 29,793 +0.03(+1.71%)
Mar 22, 2018 1.720 1.760 1.710 1.750 12,700 +0.04(+2.34%)
Mar 21, 2018 1.720 1.730 1.690 1.710 16,000 +0.01(+0.59%)
Mar 20, 2018 1.630 1.700 1.630 1.700 21,614 -0.04(-2.30%)
Mar 19, 2018 1.650 1.750 1.630 1.740 35,710 +0.08(+4.82%)
Mar 16, 2018 1.680 1.680 1.640 1.660 9,729 +0.02(+1.22%)
Mar 15, 2018 1.670 1.670 1.630 1.640 28,100 -0.08(-4.65%)
Mar 14, 2018 1.720 1.720 1.660 1.720 12,899 +0.00(+0.00%)
Mar 13, 2018 1.700 1.720 1.670 1.720 5,390 +0.01(+0.58%)
Mar 12, 2018 1.690 1.710 1.680 1.710 9,360 +0.06(+3.64%)
Mar 09, 2018 1.670 1.680 1.640 1.650 9,548 +0.01(+0.61%)
Mar 08, 2018 1.640 1.640 1.630 1.640 3,484 -0.01(-0.61%)
Mar 07, 2018 1.690 1.690 1.640 1.650 7,824 -0.06(-3.51%)
Mar 06, 2018 1.660 1.730 1.660 1.710 11,236 +0.06(+3.64%)
Mar 05, 2018 1.700 1.710 1.650 1.650 16,930 -0.03(-1.79%)
Mar 02, 2018 1.550 1.680 1.550 1.680 14,990 +0.08(+5.00%)
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.