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

Avino Silver & Gold (TSX: ASM )

1.010 -0.010 (-0.98%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 18, 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 (%)
Oct 30, 2020 1.220 1.250 1.180 1.200 51,090 -0.02(-1.64%)
Oct 29, 2020 1.160 1.250 1.160 1.220 55,375 +0.01(+0.83%)
Oct 28, 2020 1.260 1.260 1.180 1.210 86,617 -0.09(-6.92%)
Oct 27, 2020 1.270 1.310 1.270 1.300 29,663 +0.04(+3.17%)
Oct 26, 2020 1.330 1.330 1.260 1.260 61,957 -0.04(-3.08%)
Oct 23, 2020 1.330 1.330 1.300 1.300 22,969 -0.02(-1.52%)
Oct 22, 2020 1.320 1.330 1.290 1.320 148,142 +0.01(+0.76%)
Oct 21, 2020 1.370 1.380 1.300 1.310 131,302 -0.03(-2.24%)
Oct 20, 2020 1.380 1.380 1.320 1.340 32,836 -0.03(-2.19%)
Oct 19, 2020 1.410 1.430 1.360 1.370 46,735 -0.02(-1.44%)
Oct 16, 2020 1.440 1.440 1.360 1.390 59,359 -0.01(-0.71%)
Oct 15, 2020 1.430 1.430 1.380 1.400 61,009 -0.02(-1.41%)
Oct 14, 2020 1.440 1.480 1.420 1.420 48,024 -0.01(-0.70%)
Oct 13, 2020 1.360 1.430 1.360 1.430 174,621 +0.05(+3.62%)
Oct 09, 2020 1.380 1.380 1.380 0 +0.08(+6.15%)
Oct 08, 2020 1.300 1.330 1.230 1.300 98,943 +0.05(+4.00%)
Oct 07, 2020 1.270 1.270 1.240 1.250 50,089 +0.00(+0.00%)
Oct 06, 2020 1.350 1.350 1.240 1.250 74,745 -0.06(-4.58%)
Oct 05, 2020 1.330 1.330 1.300 1.310 70,550 +0.01(+0.77%)
Oct 02, 2020 1.290 1.340 1.270 1.300 88,745 -0.05(-3.70%)
Oct 01, 2020 1.360 1.360 1.320 1.350 21,654 +0.01(+0.75%)
Sep 30, 2020 1.380 1.380 1.320 1.340 85,732 -0.06(-4.29%)
Sep 29, 2020 1.410 1.440 1.370 1.400 57,754 +0.00(+0.00%)
Sep 28, 2020 1.380 1.400 1.350 1.400 73,478 +0.03(+2.19%)
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%)
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.