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: 3:58 PM EDT, Apr 17, 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 31, 2020 0.5000 0.5000 0.4800 0.4900 3,500 -0.01(-2.00%)
Mar 30, 2020 0.5000 0.5000 0.4700 0.5000 39,302 +0.01(+2.04%)
Mar 27, 2020 0.4500 0.5000 0.4500 0.4900 17,400 +0.00(+0.00%)
Mar 26, 2020 0.5600 0.5600 0.4900 0.4900 9,000 -0.04(-7.55%)
Mar 25, 2020 0.5400 0.5600 0.4800 0.5300 15,500 -0.02(-3.64%)
Mar 24, 2020 0.5000 0.5500 0.5000 0.5500 77,650 +0.05(+10.00%)
Mar 23, 2020 0.4900 0.5000 0.4500 0.5000 39,956 +0.04(+8.70%)
Mar 20, 2020 0.4500 0.4800 0.4200 0.4600 19,160 -0.01(-2.13%)
Mar 19, 2020 0.4300 0.4900 0.4300 0.4700 73,472 +0.06(+14.63%)
Mar 18, 2020 0.4900 0.4900 0.4100 0.4100 44,455 -0.06(-12.77%)
Mar 17, 2020 0.4600 0.5200 0.4300 0.4700 88,686 +0.07(+17.50%)
Mar 16, 2020 0.3000 0.4100 0.2600 0.4000 140,031 -0.01(-2.44%)
Mar 13, 2020 0.4800 0.4800 0.3800 0.4100 86,337 +0.01(+2.50%)
Mar 12, 2020 0.4200 0.4200 0.3900 0.4000 37,600 -0.07(-14.89%)
Mar 11, 2020 0.5700 0.5700 0.4600 0.4700 57,664 -0.05(-9.62%)
Mar 10, 2020 0.5600 0.5600 0.5100 0.5200 25,007 -0.03(-5.45%)
Mar 09, 2020 0.5400 0.5700 0.5200 0.5500 19,260 -0.02(-3.51%)
Mar 06, 2020 0.5800 0.5800 0.5700 0.5700 7,600 -0.01(-1.72%)
Mar 05, 2020 0.5900 0.5900 0.5800 0.5800 10,500 +0.00(+0.00%)
Mar 04, 2020 0.6300 0.6300 0.5700 0.5800 73,300 -0.03(-4.92%)
Mar 03, 2020 0.5800 0.6200 0.5800 0.6100 55,480 +0.02(+3.39%)
Mar 02, 2020 0.5600 0.6100 0.5500 0.5900 104,247 +0.06(+11.32%)
Feb 28, 2020 0.5100 0.5700 0.4500 0.5300 55,600 -0.07(-11.67%)
Feb 27, 2020 0.6600 0.6600 0.5500 0.6000 102,500 -0.06(-9.09%)
Feb 26, 2020 0.6500 0.6600 0.6400 0.6600 42,900 +0.02(+3.13%)
Feb 25, 2020 0.7000 0.7000 0.6400 0.6400 94,763 -0.05(-7.25%)
Feb 24, 2020 0.7200 0.7500 0.6900 0.6900 43,791 -0.01(-1.43%)
Feb 21, 2020 0.7300 0.7300 0.7000 0.7000 17,441 +0.03(+4.48%)
Feb 20, 2020 0.7100 0.7100 0.6700 0.6700 52,070 -0.05(-6.94%)
Feb 19, 2020 0.7200 0.7300 0.7200 0.7200 23,950 +0.00(+0.00%)
Feb 18, 2020 0.6900 0.7200 0.6700 0.7200 91,800 +0.05(+7.46%)
Feb 14, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 13, 2020 0.6600 0.6700 0.6600 0.6700 5,550 +0.01(+1.52%)
Feb 12, 2020 0.6600 0.6600 0.6600 0.6600 4,542 -0.01(-1.49%)
Feb 11, 2020 0.6700 0.6700 0.6600 0.6700 18,500 +0.00(+0.00%)
Feb 10, 2020 0.6900 0.6900 0.6700 0.6700 21,778 -0.03(-4.29%)
Feb 07, 2020 0.6900 0.7000 0.6900 0.7000 35,926 +0.01(+1.45%)
Feb 06, 2020 0.6900 0.6900 0.6900 0.6900 1,500 -0.01(-1.43%)
Feb 05, 2020 0.7000 0.7200 0.7000 0.7000 9,500 +0.01(+1.45%)
Feb 04, 2020 0.7200 0.7200 0.6800 0.6900 19,826 -0.03(-4.17%)
Feb 03, 2020 0.7200 0.7300 0.7100 0.7200 58,500 -0.01(-1.37%)
Jan 31, 2020 0.7000 0.7300 0.7000 0.7300 15,400 +0.02(+2.82%)
Jan 30, 2020 0.7100 0.7100 0.7100 0.7100 15,000 +0.03(+4.41%)
Jan 29, 2020 0.7000 0.7000 0.6700 0.6800 39,466 -0.01(-1.45%)
Jan 28, 2020 0.6900 0.6900 0.6900 0.6900 1,502 -0.01(-1.43%)
Jan 27, 2020 0.7000 0.7200 0.6900 0.7000 105,100 +0.01(+1.45%)
Jan 24, 2020 0.6800 0.6900 0.6800 0.6900 31,040 +0.00(+0.00%)
Jan 23, 2020 0.6700 0.6900 0.6600 0.6900 74,000 +0.01(+1.47%)
Jan 22, 2020 0.6800 0.6800 0.6700 0.6800 37,530 +0.00(+0.00%)
Jan 21, 2020 0.6500 0.6800 0.6500 0.6800 38,600 +0.04(+6.25%)
Jan 20, 2020 0.6600 0.6600 0.6400 0.6400 36,200 -0.03(-4.48%)
Jan 17, 2020 0.6700 0.6800 0.6500 0.6700 67,020 -0.01(-1.47%)
Jan 16, 2020 0.6700 0.7000 0.6700 0.6800 70,280 -0.02(-2.86%)
Jan 15, 2020 0.6900 0.7400 0.6900 0.7000 50,000 +0.00(+0.00%)
Jan 14, 2020 0.7100 0.7100 0.6900 0.7000 22,800 -0.02(-2.78%)
Jan 13, 2020 0.7200 0.7300 0.7200 0.7200 49,098 -0.01(-1.37%)
Jan 10, 2020 0.7200 0.7300 0.7000 0.7300 50,742 +0.01(+1.39%)
Jan 09, 2020 0.7400 0.7500 0.7200 0.7200 74,897 -0.03(-4.00%)
Jan 08, 2020 0.7600 0.7700 0.7500 0.7500 14,350 -0.03(-3.85%)
Jan 07, 2020 0.7600 0.7800 0.7600 0.7800 17,957 +0.00(+0.00%)
Jan 06, 2020 0.8500 0.8500 0.7500 0.7800 33,353 -0.05(-6.02%)
Jan 03, 2020 0.8400 0.8400 0.8200 0.8300 22,200 +0.02(+2.47%)
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.