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

Avino Silver & Gold (TSX: ASM )

1.000 -0.070 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2022 1.160 1.180 1.140 1.180 30,126 +0.02(+1.72%)
Mar 30, 2022 1.140 1.190 1.140 1.160 24,467 -0.03(-2.52%)
Mar 29, 2022 1.120 1.190 1.100 1.190 33,875 +0.05(+4.39%)
Mar 28, 2022 1.190 1.190 1.120 1.140 45,137 -0.05(-4.20%)
Mar 25, 2022 1.240 1.240 1.180 1.190 23,101 -0.01(-0.83%)
Mar 24, 2022 1.230 1.250 1.200 1.200 56,550 -0.03(-2.44%)
Mar 23, 2022 1.180 1.230 1.180 1.230 43,328 +0.04(+3.36%)
Mar 22, 2022 1.210 1.220 1.180 1.190 49,125 -0.05(-4.03%)
Mar 21, 2022 1.210 1.260 1.210 1.240 32,386 +0.01(+0.81%)
Mar 18, 2022 1.210 1.250 1.200 1.230 44,760 +0.02(+1.65%)
Mar 17, 2022 1.170 1.240 1.170 1.210 42,784 +0.04(+3.42%)
Mar 16, 2022 1.160 1.170 1.130 1.170 49,409 -0.02(-1.68%)
Mar 15, 2022 1.130 1.190 1.120 1.190 61,647 +0.06(+5.31%)
Mar 14, 2022 1.220 1.220 1.130 1.130 65,899 -0.14(-11.02%)
Mar 11, 2022 1.320 1.320 1.270 1.270 52,720 -0.05(-3.79%)
Mar 10, 2022 1.280 1.320 1.270 1.320 65,509 +0.06(+4.76%)
Mar 09, 2022 1.260 1.280 1.200 1.260 83,334 -0.01(-0.79%)
Mar 08, 2022 1.250 1.360 1.250 1.270 178,010 +0.06(+4.96%)
Mar 07, 2022 1.140 1.220 1.140 1.210 108,388 +0.07(+6.14%)
Mar 04, 2022 1.090 1.140 1.080 1.140 96,422 +0.08(+7.55%)
Mar 03, 2022 1.070 1.090 1.050 1.060 23,500 -0.03(-2.75%)
Mar 02, 2022 1.100 1.100 1.050 1.090 25,402 -0.01(-0.91%)
Mar 01, 2022 1.050 1.110 1.030 1.100 107,686 +0.10(+10.00%)
Feb 28, 2022 1.050 1.050 0.9900 1.000 59,858 -0.03(-2.91%)
Feb 25, 2022 1.000 1.030 0.9900 1.030 44,705 +0.01(+0.98%)
Feb 24, 2022 1.080 1.080 1.000 1.020 80,555 +0.00(+0.00%)
Feb 23, 2022 0.9900 1.030 0.9900 1.020 19,451 +0.04(+4.08%)
Feb 22, 2022 1.000 1.030 0.9800 0.9800 20,577 -0.02(-2.00%)
Feb 18, 2022 1.000 0 -0.02(-1.96%)
Feb 17, 2022 1.040 1.040 1.000 1.020 33,964 +0.00(+0.00%)
Feb 16, 2022 1.000 1.020 1.000 1.020 36,875 +0.02(+2.00%)
Feb 15, 2022 1.000 1.000 0.9700 1.000 42,101 +0.00(+0.00%)
Feb 14, 2022 0.9800 1.030 0.9800 1.000 117,900 +0.01(+1.01%)
Feb 11, 2022 0.9300 0.9900 0.9300 0.9900 85,191 +0.08(+8.79%)
Feb 10, 2022 0.9500 0.9700 0.9100 0.9100 111,907 -0.03(-3.19%)
Feb 09, 2022 0.9800 0.9800 0.9300 0.9400 39,584 -0.01(-1.05%)
Feb 08, 2022 0.9500 0.9500 0.9500 0.9500 25,763 -0.01(-1.04%)
Feb 07, 2022 0.9100 0.9600 0.9100 0.9600 51,726 +0.06(+6.67%)
Feb 04, 2022 0.9000 0.9100 0.9000 0.9000 26,084 -0.01(-1.10%)
Feb 03, 2022 0.9300 0.8900 0.9100 32,554 -0.02(-2.15%)
Feb 02, 2022 0.9600 0.9600 0.9300 0.9300 31,121 -0.02(-2.11%)
Feb 01, 2022 0.9400 0.9600 0.9400 0.9500 33,060 +0.00(+0.00%)
Jan 31, 2022 0.9400 0.9500 0.9200 0.9500 29,516 +0.02(+2.15%)
Jan 28, 2022 0.9500 0.9500 0.9000 0.9300 77,411 -0.04(-4.12%)
Jan 27, 2022 0.9900 0.9900 0.9400 0.9700 94,515 -0.02(-2.02%)
Jan 26, 2022 1.030 1.030 0.9900 0.9900 36,152 -0.04(-3.88%)
Jan 25, 2022 1.020 1.030 0.9800 1.030 56,719 +0.01(+0.98%)
Jan 24, 2022 1.020 1.020 0.9600 1.020 76,441 +0.00(+0.00%)
Jan 21, 2022 1.090 1.110 1.020 1.020 29,195 -0.06(-5.56%)
Jan 20, 2022 1.140 1.150 1.080 1.080 61,717 -0.04(-3.57%)
Jan 19, 2022 1.030 1.140 1.030 1.120 95,381 +0.09(+8.74%)
Jan 18, 2022 1.010 1.030 0.9800 1.030 107,062 +0.05(+5.10%)
Jan 17, 2022 0.9900 1.000 0.9700 0.9800 6,433 +0.00(+0.00%)
Jan 14, 2022 0.9800 0.9800 0.9700 0.9800 18,050 -0.01(-1.01%)
Jan 13, 2022 0.9900 0.9900 0.9600 0.9900 24,904 -0.02(-1.98%)
Jan 12, 2022 0.9800 1.010 0.9800 1.010 47,648 +0.03(+3.06%)
Jan 11, 2022 0.9900 1.000 0.9800 0.9800 26,206 -0.01(-1.01%)
Jan 10, 2022 1.000 1.000 0.9700 0.9900 67,599 -0.03(-2.94%)
Jan 07, 2022 0.9700 1.020 0.9700 1.020 28,562 +0.04(+4.08%)
Jan 06, 2022 1.010 1.020 0.9800 0.9800 132,805 -0.05(-4.85%)
Jan 05, 2022 1.070 1.070 1.020 1.030 65,909 -0.06(-5.50%)
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.