Avino Silver & Gold (TSX: ASM )

1.370 CAD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 1.350 1.390 1.330 1.370 77,466 +0.00(+0.00%)
Sep 24, 2020 1.200 1.380 1.150 1.370 192,667 +0.13(+10.48%)
Sep 23, 2020 1.360 1.370 1.230 1.240 249,134 -0.16(-11.43%)
Sep 22, 2020 1.390 1.410 1.370 1.400 50,290 -0.01(-0.71%)
Sep 21, 2020 1.450 1.450 1.330 1.410 295,450 -0.11(-7.24%)
Sep 18, 2020 1.500 1.520 1.450 1.520 252,526 +0.07(+4.83%)
Sep 17, 2020 1.470 1.480 1.450 1.450 94,986 -0.04(-2.68%)
Sep 16, 2020 1.520 1.520 1.470 1.490 63,063 -0.02(-1.32%)
Sep 15, 2020 1.540 1.570 1.490 1.510 128,324 -0.02(-1.31%)
Sep 14, 2020 1.470 1.530 1.460 1.530 361,330 +0.08(+5.52%)
Sep 11, 2020 1.450 1.520 1.430 1.450 78,058 +0.00(+0.00%)
Sep 10, 2020 1.480 1.510 1.450 1.450 120,234 +0.00(+0.00%)
Sep 09, 2020 1.470 1.470 1.400 1.450 123,543 +0.03(+2.11%)
Sep 08, 2020 1.410 1.480 1.380 1.420 143,265 -0.07(-4.70%)
Sep 04, 2020 1.490 1.490 1.490 0 +0.00(+0.00%)
Sep 03, 2020 1.510 1.530 1.430 1.490 139,747 -0.02(-1.32%)
Sep 02, 2020 1.500 1.530 1.450 1.510 195,202 -0.04(-2.58%)
Sep 01, 2020 1.600 1.600 1.510 1.550 163,297 -0.02(-1.27%)
Aug 31, 2020 1.590 1.610 1.530 1.570 190,135 +0.01(+0.64%)
Aug 28, 2020 1.550 1.600 1.530 1.560 157,514 +0.02(+1.30%)
Aug 27, 2020 1.560 1.600 1.480 1.540 131,725 -0.04(-2.53%)
Aug 26, 2020 1.450 1.580 1.440 1.580 189,885 +0.14(+9.72%)
Aug 25, 2020 1.460 1.480 1.380 1.440 138,490 -0.04(-2.70%)
Aug 24, 2020 1.560 1.560 1.410 1.480 114,629 -0.06(-3.90%)
Aug 21, 2020 1.550 1.570 1.490 1.540 165,613 -0.04(-2.53%)
Aug 20, 2020 1.560 1.620 1.540 1.580 72,371 +0.02(+1.28%)
Aug 19, 2020 1.630 1.640 1.540 1.560 151,295 -0.08(-4.88%)
Aug 18, 2020 1.740 1.750 1.570 1.640 222,754 -0.03(-1.80%)
Aug 17, 2020 1.650 1.740 1.630 1.670 277,254 +0.14(+9.15%)
Aug 14, 2020 1.690 1.690 1.530 1.530 410,572 -0.16(-9.47%)
Aug 13, 2020 1.620 1.700 1.590 1.690 277,448 +0.11(+6.96%)
Aug 12, 2020 1.560 1.650 1.510 1.580 329,183 +0.05(+3.27%)
Aug 11, 2020 1.550 1.550 1.430 1.530 414,183 -0.14(-8.38%)
Aug 10, 2020 1.720 1.810 1.670 1.670 258,969 -0.07(-4.02%)
Aug 07, 2020 1.770 1.840 1.550 1.740 510,060 -0.10(-5.43%)
Aug 06, 2020 2.040 2.040 1.750 1.840 629,212 +0.01(+0.55%)
Aug 05, 2020 1.750 1.870 1.670 1.830 392,139 +0.19(+11.59%)
Aug 04, 2020 1.450 1.730 1.440 1.640 412,018 +0.23(+16.31%)
Jul 31, 2020 1.410 1.410 1.410 0 +0.07(+5.22%)
Jul 30, 2020 1.360 1.370 1.280 1.340 134,786 -0.07(-4.96%)
Jul 29, 2020 1.480 1.480 1.320 1.410 309,437 -0.06(-4.08%)
Jul 28, 2020 1.510 1.510 1.430 1.470 207,260 +0.02(+1.38%)
Jul 27, 2020 1.460 1.550 1.420 1.450 552,120 +0.13(+9.85%)
Jul 24, 2020 1.300 1.370 1.270 1.320 150,150 +0.02(+1.54%)
Jul 23, 2020 1.450 1.450 1.260 1.300 268,138 -0.08(-5.80%)
Jul 22, 2020 1.350 1.410 1.290 1.380 334,548 +0.14(+11.29%)
Jul 21, 2020 1.250 1.250 1.180 1.240 223,305 +0.10(+8.77%)
Jul 20, 2020 1.000 1.140 1.000 1.140 207,887 +0.13(+12.87%)
Jul 17, 2020 1.040 1.060 0.9800 1.010 124,770 -0.03(-2.88%)
Jul 16, 2020 1.050 1.060 1.020 1.040 19,163 -0.02(-1.89%)
Jul 15, 2020 1.050 1.060 1.010 1.060 62,557 +0.03(+2.91%)
Jul 14, 2020 1.060 1.070 1.000 1.030 87,335 -0.04(-3.74%)
Jul 13, 2020 1.130 1.150 1.050 1.070 158,046 -0.01(-0.93%)
Jul 10, 2020 1.110 1.120 1.070 1.080 125,175 -0.07(-6.09%)
Jul 09, 2020 1.140 1.190 1.110 1.150 110,553 +0.05(+4.55%)
Jul 08, 2020 1.120 1.150 1.080 1.100 202,252 -0.02(-1.79%)
Jul 07, 2020 1.100 1.140 1.070 1.120 61,801 +0.00(+0.00%)
Jul 06, 2020 1.150 1.150 1.080 1.120 53,551 +0.03(+2.75%)
Jul 03, 2020 1.130 1.130 1.050 1.090 49,651 -0.03(-2.68%)
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.