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 UNCHANGED
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 (%)
May 31, 2019 0.5700 0.6000 0.5700 0.6000 9,027 +0.05(+9.09%)
May 30, 2019 0.5500 0.5600 0.5300 0.5500 20,680 +0.00(+0.00%)
May 29, 2019 0.5700 0.5700 0.5500 0.5500 7,030 -0.02(-3.51%)
May 28, 2019 0.5800 0.5800 0.5500 0.5700 13,990 -0.03(-5.00%)
May 27, 2019 0.5900 0.6000 0.5900 0.6000 2,014 +0.03(+5.26%)
May 24, 2019 0.5700 0.5700 0.5700 0.5700 1,371 +0.00(+0.00%)
May 23, 2019 0.5800 0.6000 0.5700 0.5700 15,160 -0.01(-1.72%)
May 22, 2019 0.5700 0.5800 0.5600 0.5800 16,100 +0.01(+1.75%)
May 21, 2019 0.5800 0.5800 0.5500 0.5700 46,485 -0.02(-3.39%)
May 17, 2019 0.5900 0.5900 0.5900 0 -0.04(-6.35%)
May 16, 2019 0.6200 0.6400 0.6100 0.6300 10,499 +0.00(+0.00%)
May 15, 2019 0.6400 0.6500 0.6200 0.6300 4,500 -0.01(-1.56%)
May 14, 2019 0.6100 0.6400 0.6100 0.6400 29,500 +0.02(+3.23%)
May 13, 2019 0.6100 0.6300 0.5600 0.6200 62,679 -0.01(-1.59%)
May 10, 2019 0.6400 0.6600 0.6300 0.6300 36,450 +0.00(+0.00%)
May 09, 2019 0.6700 0.6800 0.6100 0.6300 67,735 -0.05(-7.35%)
May 08, 2019 0.7000 0.7300 0.6800 0.6800 21,350 -0.01(-1.45%)
May 07, 2019 0.7200 0.7200 0.6900 0.6900 38,050 -0.02(-2.82%)
May 06, 2019 0.7100 0.7200 0.7100 0.7100 2,500 +0.01(+1.43%)
May 03, 2019 0.6600 0.7100 0.6600 0.7000 34,079 +0.01(+1.45%)
May 02, 2019 0.7000 0.7000 0.6900 0.6900 38,500 -0.02(-2.82%)
May 01, 2019 0.7100 0.7100 0.7000 0.7100 12,500 -0.02(-2.74%)
Apr 30, 2019 0.7200 0.7300 0.7200 0.7300 4,000 +0.02(+2.82%)
Apr 29, 2019 0.7100 0.7300 0.7100 0.7100 7,950 -0.02(-2.74%)
Apr 26, 2019 0.7200 0.7300 0.7200 0.7300 12,553 +0.01(+1.39%)
Apr 25, 2019 0.7500 0.7500 0.7100 0.7200 12,200 +0.02(+2.86%)
Apr 24, 2019 0.7100 0.7100 0.7000 0.7000 6,700 +0.01(+1.45%)
Apr 23, 2019 0.7100 0.7100 0.6900 0.6900 48,992 -0.03(-4.17%)
Apr 22, 2019 0.7300 0.7400 0.7100 0.7200 12,869 -0.02(-2.70%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Apr 17, 2019 0.7400 0.7400 0.7300 0.7300 13,199 -0.01(-1.35%)
Apr 16, 2019 0.7300 0.7400 0.7300 0.7400 2,520 +0.00(+0.00%)
Apr 15, 2019 0.7200 0.7400 0.7200 0.7400 27,750 +0.00(+0.00%)
Apr 12, 2019 0.7600 0.7600 0.7400 0.7400 19,895 -0.02(-2.63%)
Apr 11, 2019 0.8000 0.8000 0.7600 0.7600 8,830 -0.03(-3.80%)
Apr 10, 2019 0.7600 0.8000 0.7600 0.7900 20,622 +0.00(+0.00%)
Apr 09, 2019 0.7700 0.8000 0.7700 0.7900 40,652 +0.02(+2.60%)
Apr 08, 2019 0.7700 0.7900 0.7700 0.7700 11,260 +0.01(+1.32%)
Apr 05, 2019 0.7500 0.7800 0.7500 0.7600 41,600 -0.01(-1.30%)
Apr 04, 2019 0.7800 0.7800 0.7700 0.7700 7,000 -0.02(-2.53%)
Apr 03, 2019 0.7800 0.7900 0.7700 0.7900 17,400 +0.02(+2.60%)
Apr 02, 2019 0.8000 0.8000 0.7700 0.7700 37,829 -0.03(-3.75%)
Apr 01, 2019 0.8200 0.8200 0.8000 0.8000 30,395 -0.02(-2.44%)
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%)
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.