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 -0.070 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 29, 2019 0.8000 0.8200 0.7900 0.8200 39,900 -0.01(-1.20%)
Mar 28, 2019 0.8200 0.8300 0.8200 0.8300 22,600 +0.01(+1.22%)
Mar 27, 2019 0.8200 0.8200 0.8200 0.8200 6,500 +0.00(+0.00%)
Mar 26, 2019 0.8100 0.8600 0.8100 0.8200 24,167 -0.03(-3.53%)
Mar 25, 2019 0.8700 0.8800 0.8500 0.8500 44,103 +0.00(+0.00%)
Mar 22, 2019 0.8400 0.8500 0.8200 0.8500 38,689 +0.02(+2.41%)
Mar 21, 2019 0.8600 0.8600 0.8100 0.8300 15,520 -0.01(-1.19%)
Mar 20, 2019 0.8300 0.8400 0.8000 0.8400 29,622 +0.02(+2.44%)
Mar 19, 2019 0.8100 0.8400 0.8100 0.8200 17,880 +0.01(+1.23%)
Mar 18, 2019 0.8300 0.8400 0.8100 0.8100 35,850 -0.02(-2.41%)
Mar 15, 2019 0.8500 0.8500 0.8100 0.8300 26,473 +0.00(+0.00%)
Mar 14, 2019 0.8800 0.8800 0.8300 0.8300 25,736 -0.05(-5.68%)
Mar 13, 2019 0.9400 0.9400 0.8800 0.8800 61,448 +0.01(+1.15%)
Mar 12, 2019 0.8800 0.8900 0.8600 0.8700 130,398 +0.00(+0.00%)
Mar 11, 2019 0.8600 0.8700 0.8300 0.8700 33,000 +0.02(+2.35%)
Mar 08, 2019 0.8200 0.8500 0.8000 0.8500 47,075 +0.02(+2.41%)
Mar 07, 2019 0.8100 0.8300 0.8100 0.8300 5,600 +0.01(+1.22%)
Mar 06, 2019 0.8200 0.8300 0.8100 0.8200 14,598 +0.00(+0.00%)
Mar 05, 2019 0.8300 0.8400 0.8100 0.8200 23,250 +0.00(+0.00%)
Mar 04, 2019 0.8200 0.8400 0.8200 0.8200 30,232 -0.03(-3.53%)
Mar 01, 2019 0.8700 0.8800 0.8500 0.8500 24,579 -0.04(-4.49%)
Feb 28, 2019 0.9200 0.9400 0.8700 0.8900 19,210 -0.04(-4.30%)
Feb 27, 2019 0.9400 0.9400 0.9100 0.9300 10,270 -0.01(-1.06%)
Feb 26, 2019 0.9400 0.9600 0.9100 0.9400 13,600 -0.01(-1.05%)
Feb 25, 2019 0.9600 0.9600 0.9000 0.9500 46,088 +0.00(+0.00%)
Feb 22, 2019 0.9000 0.9500 0.9000 0.9500 13,200 +0.04(+4.40%)
Feb 21, 2019 0.9100 0.9100 0.8600 0.9100 22,140 +0.00(+0.00%)
Feb 20, 2019 0.9500 0.9600 0.9000 0.9100 153,350 -0.03(-3.19%)
Feb 19, 2019 0.8400 0.9600 0.8300 0.9400 144,030 +0.11(+13.25%)
Feb 15, 2019 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
Feb 14, 2019 0.8400 0.8400 0.8000 0.8100 27,390 -0.02(-2.41%)
Feb 13, 2019 0.8500 0.8600 0.8300 0.8300 27,000 -0.02(-2.35%)
Feb 12, 2019 0.8600 0.8700 0.8500 0.8500 12,470 -0.01(-1.16%)
Feb 11, 2019 0.8000 0.8600 0.8000 0.8600 16,830 +0.03(+3.61%)
Feb 08, 2019 0.8100 0.8400 0.8100 0.8300 17,008 +0.01(+1.22%)
Feb 07, 2019 0.8400 0.8400 0.8200 0.8200 35,500 -0.02(-2.38%)
Feb 06, 2019 0.8600 0.8700 0.8400 0.8400 26,230 -0.01(-1.18%)
Feb 05, 2019 0.8400 0.8800 0.8400 0.8500 56,964 +0.01(+1.19%)
Feb 04, 2019 0.8200 0.8500 0.8200 0.8400 29,580 +0.03(+3.70%)
Feb 01, 2019 0.8200 0.8300 0.7900 0.8100 92,293 +0.00(+0.00%)
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%)
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.