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

Avino Silver & Gold (TSX: ASM )

0.9900 -0.0100 (-1.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 (%)
Dec 30, 2022 0.9200 0 -0.01(-1.08%)
Dec 29, 2022 0.9400 0.9400 0.9200 0.9300 9,755 +0.00(+0.00%)
Dec 28, 2022 0.9400 0.9400 0.9200 0.9300 28,663 -0.02(-2.11%)
Dec 23, 2022 0.9500 0 +0.02(+2.15%)
Dec 22, 2022 0.9600 0.9600 0.9100 0.9300 19,758 -0.03(-3.12%)
Dec 21, 2022 0.9500 0.9600 0.9500 0.9600 3,345 +0.03(+3.23%)
Dec 20, 2022 0.9200 0.9400 0.8900 0.9300 62,673 +0.05(+5.68%)
Dec 19, 2022 0.9000 0.9300 0.8700 0.8800 49,058 -0.07(-7.37%)
Dec 16, 2022 0.8400 0.9500 0.8200 0.9500 45,985 +0.08(+9.20%)
Dec 15, 2022 0.8900 0.9000 0.8700 0.8700 27,273 -0.04(-4.40%)
Dec 14, 2022 0.9200 0.9300 0.9100 0.9100 34,300 -0.02(-2.15%)
Dec 13, 2022 0.9700 0.9700 0.9300 0.9300 27,999 +0.01(+1.09%)
Dec 12, 2022 0.9100 0.9200 0.8900 0.9200 34,880 -0.01(-1.08%)
Dec 09, 2022 0.9200 0.9600 0.9200 0.9300 31,800 +0.02(+2.20%)
Dec 08, 2022 0.9400 0.9500 0.9100 0.9100 18,460 -0.02(-2.15%)
Dec 07, 2022 0.9000 0.9400 0.9000 0.9300 10,061 +0.03(+3.33%)
Dec 06, 2022 0.9000 0.9400 0.8900 0.9000 20,085 -0.02(-2.17%)
Dec 05, 2022 0.9700 0.9700 0.9100 0.9200 15,122 -0.03(-3.16%)
Dec 02, 2022 0.9400 0.9600 0.9200 0.9500 24,170 +0.00(+0.00%)
Dec 01, 2022 0.9500 0.9600 0.9300 0.9500 19,633 +0.00(+0.00%)
Nov 30, 2022 0.9300 0.9500 0.9000 0.9500 12,200 +0.03(+3.26%)
Nov 29, 2022 0.9300 0.9300 0.9200 0.9200 4,791 +0.00(+0.00%)
Nov 28, 2022 0.9500 0.9500 0.8800 0.9200 16,260 -0.03(-3.16%)
Nov 25, 2022 0.9500 0.9500 0.9000 0.9500 48,191 +0.00(+0.00%)
Nov 24, 2022 0.9400 0.9500 0.9400 0.9500 6,502 +0.05(+5.56%)
Nov 23, 2022 0.9200 0.9300 0.9000 0.9000 9,834 +0.01(+1.12%)
Nov 22, 2022 0.8900 0.9100 0.8900 0.8900 9,450 +0.03(+3.49%)
Nov 21, 2022 0.9000 0.9000 0.8600 0.8600 14,506 -0.02(-2.27%)
Nov 18, 2022 0.8500 0.8800 0.8000 0.8800 16,866 +0.02(+2.33%)
Nov 17, 2022 0.8700 0.8800 0.8500 0.8600 21,587 -0.04(-4.44%)
Nov 16, 2022 0.9000 0.9000 0.8900 0.9000 5,136 +0.00(+0.00%)
Nov 15, 2022 0.9000 0.9100 0.9000 0.9000 96,360 -0.03(-3.23%)
Nov 14, 2022 0.9400 0.9400 0.9100 0.9300 34,210 +0.00(+0.00%)
Nov 11, 2022 0.9500 0.9500 0.9200 0.9300 26,747 +0.00(+0.00%)
Nov 10, 2022 0.9000 0.9500 0.9000 0.9300 39,254 +0.06(+6.90%)
Nov 09, 2022 0.9900 0.9900 0.8700 0.8700 44,567 -0.06(-6.45%)
Nov 08, 2022 0.9300 1.000 0.9200 0.9300 57,659 +0.02(+2.20%)
Nov 07, 2022 0.8900 0.9300 0.8800 0.9100 34,949 +0.04(+4.60%)
Nov 04, 2022 0.8400 0.8700 0.8000 0.8700 70,800 +0.06(+7.41%)
Nov 03, 2022 0.8000 0.8500 0.8000 0.8100 99,467 -0.02(-2.41%)
Nov 02, 2022 0.8600 0.8700 0.8100 0.8300 48,550 +0.00(+0.00%)
Nov 01, 2022 0.8700 0.8700 0.8200 0.8300 75,060 +0.00(+0.00%)
Oct 31, 2022 0.8700 0.8700 0.8100 0.8300 41,251 -0.01(-1.19%)
Oct 28, 2022 0.8300 0.8400 0.8300 0.8400 7,150 +0.01(+1.20%)
Oct 27, 2022 0.8400 0.8600 0.8300 0.8300 6,675 -0.03(-3.49%)
Oct 26, 2022 0.8500 0.8600 0.8500 0.8600 6,352 +0.01(+1.18%)
Oct 25, 2022 0.8700 0.8700 0.8500 0.8500 10,649 -0.01(-1.16%)
Oct 24, 2022 0.8200 0.8600 0.8200 0.8600 24,070 +0.03(+3.61%)
Oct 21, 2022 0.8100 0.8700 0.8100 0.8300 93,068 +0.03(+3.75%)
Oct 20, 2022 0.8000 0.8200 0.8000 0.8000 12,500 +0.01(+1.27%)
Oct 19, 2022 0.7600 0.8200 0.7600 0.7900 31,226 -0.01(-1.25%)
Oct 18, 2022 0.8200 0.8200 0.7800 0.8000 2,722 +0.00(+0.00%)
Oct 17, 2022 0.7900 0.8200 0.7900 0.8000 18,501 +0.05(+6.67%)
Oct 14, 2022 0.7700 0.7800 0.7500 0.7500 2,800 +0.00(+0.00%)
Oct 13, 2022 0.7200 0.7700 0.7200 0.7500 7,083 +0.03(+4.17%)
Oct 12, 2022 0.7400 0.7400 0.7100 0.7200 15,912 -0.02(-2.70%)
Oct 11, 2022 0.7600 0.7600 0.7400 0.7400 24,462 -0.06(-7.50%)
Oct 07, 2022 0.8000 0 -0.04(-4.76%)
Oct 06, 2022 0.8000 0.8400 0.7800 0.8400 37,900 +0.05(+6.33%)
Oct 05, 2022 0.7900 0.7900 0.7800 0.7900 11,113 -0.01(-1.25%)
Oct 04, 2022 0.8000 0.8100 0.7300 0.8000 80,041 +0.03(+3.90%)
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.