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

Avino Silver & Gold (TSX: ASM )

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2021 1.590 1.590 1.540 1.580 95,063 +0.00(+0.00%)
May 28, 2021 1.580 1.600 1.550 1.580 87,664 +0.01(+0.64%)
May 27, 2021 1.570 1.580 1.550 1.570 35,396 -0.01(-0.63%)
May 26, 2021 1.600 1.620 1.520 1.580 207,871 +0.01(+0.64%)
May 25, 2021 1.600 1.600 1.550 1.570 82,272 -0.03(-1.88%)
May 21, 2021 1.600 1.600 1.600 0 +0.01(+0.63%)
May 20, 2021 1.590 1.620 1.560 1.590 147,097 +0.01(+0.63%)
May 19, 2021 1.560 1.620 1.550 1.580 162,789 -0.03(-1.86%)
May 18, 2021 1.670 1.680 1.580 1.610 160,879 -0.01(-0.62%)
May 17, 2021 1.560 1.690 1.550 1.620 283,854 +0.07(+4.52%)
May 14, 2021 1.550 1.560 1.500 1.550 108,099 +0.03(+1.97%)
May 13, 2021 1.550 1.570 1.470 1.520 208,358 -0.03(-1.94%)
May 12, 2021 1.670 1.730 1.540 1.550 193,665 -0.15(-8.82%)
May 11, 2021 1.600 1.700 1.580 1.700 138,072 +0.10(+6.25%)
May 10, 2021 1.720 1.730 1.600 1.600 294,198 -0.09(-5.33%)
May 07, 2021 1.640 1.730 1.630 1.690 237,916 +0.08(+4.97%)
May 06, 2021 1.620 1.710 1.610 1.610 176,972 +0.00(+0.00%)
May 05, 2021 1.550 1.630 1.550 1.610 115,960 +0.04(+2.55%)
May 04, 2021 1.590 1.650 1.520 1.570 136,971 -0.05(-3.09%)
May 03, 2021 1.560 1.630 1.540 1.620 308,232 +0.10(+6.58%)
Apr 30, 2021 1.520 1.520 1.490 1.520 94,518 -0.01(-0.65%)
Apr 29, 2021 1.530 1.540 1.490 1.530 140,572 -0.01(-0.65%)
Apr 28, 2021 1.530 1.560 1.520 1.540 57,429 +0.02(+1.32%)
Apr 27, 2021 1.580 1.580 1.510 1.520 96,265 -0.03(-1.94%)
Apr 26, 2021 1.550 1.570 1.530 1.550 46,782 +0.01(+0.65%)
Apr 23, 2021 1.580 1.580 1.520 1.540 46,824 -0.02(-1.28%)
Apr 22, 2021 1.620 1.620 1.520 1.560 142,069 -0.07(-4.29%)
Apr 21, 2021 1.570 1.630 1.570 1.630 282,671 +0.08(+5.16%)
Apr 20, 2021 1.530 1.560 1.500 1.550 82,452 +0.03(+1.97%)
Apr 19, 2021 1.530 1.550 1.500 1.520 80,529 -0.04(-2.56%)
Apr 16, 2021 1.620 1.620 1.520 1.560 105,251 -0.03(-1.89%)
Apr 15, 2021 1.490 1.620 1.490 1.590 166,618 +0.09(+6.00%)
Apr 14, 2021 1.540 1.540 1.450 1.500 91,094 -0.02(-1.32%)
Apr 13, 2021 1.560 1.590 1.500 1.520 140,641 -0.02(-1.30%)
Apr 12, 2021 1.570 1.580 1.490 1.540 143,768 -0.04(-2.53%)
Apr 09, 2021 1.580 1.640 1.560 1.580 142,857 -0.03(-1.86%)
Apr 08, 2021 1.580 1.630 1.570 1.610 108,951 +0.03(+1.90%)
Apr 07, 2021 1.560 1.580 1.540 1.580 91,376 +0.01(+0.64%)
Apr 06, 2021 1.600 1.630 1.560 1.570 137,942 +0.00(+0.00%)
Apr 05, 2021 1.590 1.640 1.570 1.570 83,197 -0.02(-1.26%)
Apr 01, 2021 1.590 1.590 1.590 0 +0.03(+1.92%)
Mar 31, 2021 1.550 1.590 1.480 1.560 103,769 +0.03(+1.96%)
Mar 30, 2021 1.510 1.530 1.460 1.530 69,994 -0.01(-0.65%)
Mar 29, 2021 1.550 1.550 1.480 1.540 69,909 -0.03(-1.91%)
Mar 26, 2021 1.570 1.600 1.490 1.570 123,346 +0.00(+0.00%)
Mar 25, 2021 1.500 1.590 1.460 1.570 206,973 +0.04(+2.61%)
Mar 24, 2021 1.560 1.600 1.500 1.530 108,872 -0.01(-0.65%)
Mar 23, 2021 1.650 1.660 1.530 1.540 222,201 -0.12(-7.23%)
Mar 22, 2021 1.650 1.720 1.640 1.660 169,701 -0.02(-1.19%)
Mar 19, 2021 1.630 1.680 1.580 1.680 143,478 +0.05(+3.07%)
Mar 18, 2021 1.650 1.690 1.600 1.630 150,455 -0.01(-0.61%)
Mar 17, 2021 1.590 1.720 1.570 1.640 233,273 +0.06(+3.80%)
Mar 16, 2021 1.670 1.670 1.570 1.580 209,565 -0.07(-4.24%)
Mar 15, 2021 1.700 1.720 1.630 1.650 233,203 -0.01(-0.60%)
Mar 12, 2021 1.590 1.670 1.590 1.660 163,328 +0.02(+1.22%)
Mar 11, 2021 1.630 1.660 1.580 1.640 185,860 +0.02(+1.23%)
Mar 10, 2021 1.700 1.700 1.580 1.620 206,214 -0.02(-1.22%)
Mar 09, 2021 1.550 1.680 1.550 1.640 212,636 +0.13(+8.61%)
Mar 08, 2021 1.540 1.560 1.470 1.510 113,020 -0.02(-1.31%)
Mar 05, 2021 1.560 1.580 1.420 1.530 320,768 -0.04(-2.55%)
Mar 04, 2021 1.660 1.680 1.440 1.570 614,637 -0.12(-7.10%)
Mar 03, 2021 1.700 1.750 1.670 1.690 296,967 -0.08(-4.52%)
Mar 02, 2021 1.700 1.820 1.650 1.770 376,787 +0.07(+4.12%)
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.