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

Avino Silver & Gold (TSX: ASM )

0.9700 +0.0200 (+2.11%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 23, 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 (%)
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%)
Jul 02, 2020 1.120 1.170 1.090 1.120 167,957 +0.04(+3.70%)
Jun 30, 2020 1.080 1.080 1.080 0 +0.09(+9.09%)
Jun 29, 2020 0.9000 1.020 0.9000 0.9900 171,014 +0.09(+10.00%)
Jun 26, 2020 0.9000 0.9000 0.8900 0.9000 30,513 +0.00(+0.00%)
Jun 25, 2020 0.9100 0.9200 0.9000 0.9000 24,730 +0.01(+1.12%)
Jun 24, 2020 0.9100 0.9200 0.8700 0.8900 115,948 -0.03(-3.26%)
Jun 23, 2020 0.8700 0.9400 0.8700 0.9200 101,307 +0.06(+6.98%)
Jun 22, 2020 0.8300 0.8700 0.8200 0.8600 208,578 +0.06(+7.50%)
Jun 19, 2020 0.7900 0.8300 0.7900 0.8000 88,638 +0.02(+2.56%)
Jun 18, 2020 0.8000 0.8000 0.7600 0.7800 53,167 -0.02(-2.50%)
Jun 17, 2020 0.8300 0.8300 0.7900 0.8000 60,819 -0.01(-1.23%)
Jun 16, 2020 0.8700 0.8700 0.8100 0.8100 39,955 -0.05(-5.81%)
Jun 15, 2020 0.8000 0.8800 0.7400 0.8600 95,072 +0.03(+3.61%)
Jun 12, 2020 0.8800 0.8800 0.7600 0.8300 144,392 +0.02(+2.47%)
Jun 11, 2020 0.9500 0.9500 0.8000 0.8100 347,914 -0.15(-15.62%)
Jun 10, 2020 0.9400 0.9600 0.8900 0.9600 66,308 +0.02(+2.13%)
Jun 09, 2020 1.010 1.010 0.9400 0.9400 53,479 -0.03(-3.09%)
Jun 08, 2020 0.9700 0.9900 0.9300 0.9700 79,900 +0.05(+5.43%)
Jun 05, 2020 0.9700 0.9700 0.8800 0.9200 109,105 -0.07(-7.07%)
Jun 04, 2020 0.9900 1.010 0.9300 0.9900 83,050 +0.03(+3.13%)
Jun 03, 2020 1.030 1.030 0.9300 0.9600 156,331 -0.06(-5.88%)
Jun 02, 2020 1.110 1.130 0.9900 1.020 216,302 -0.08(-7.27%)
Jun 01, 2020 0.9900 1.100 0.9700 1.100 184,997 +0.14(+14.58%)
May 29, 2020 0.9100 0.9600 0.9100 0.9600 106,829 +0.09(+10.34%)
May 28, 2020 0.9100 0.9600 0.8300 0.8700 110,770 -0.03(-3.33%)
May 27, 2020 0.8300 0.9000 0.7800 0.9000 118,103 +0.02(+2.27%)
May 26, 2020 0.9300 0.9500 0.8100 0.8800 146,932 -0.08(-8.33%)
May 25, 2020 0.9400 0.9600 0.9300 0.9600 25,650 +0.03(+3.23%)
May 22, 2020 0.9400 1.010 0.9100 0.9300 101,227 +0.04(+4.49%)
May 21, 2020 0.9100 0.9100 0.7900 0.8900 185,401 -0.02(-2.20%)
May 20, 2020 1.020 1.050 0.9000 0.9100 456,880 +0.03(+3.41%)
May 19, 2020 0.7400 0.9000 0.7400 0.8800 335,870 +0.15(+20.55%)
May 15, 2020 0.7300 0.7300 0.7300 0 +0.17(+30.36%)
May 14, 2020 0.5600 0.5600 0.5200 0.5600 148,378 +0.01(+1.82%)
May 13, 2020 0.5500 0.5500 0.5400 0.5500 84,633 -0.02(-3.51%)
May 12, 2020 0.5700 0.5700 0.5700 0.5700 17,100 +0.00(+0.00%)
May 11, 2020 0.5500 0.5800 0.5500 0.5700 55,430 +0.02(+3.64%)
May 08, 2020 0.5400 0.5700 0.5400 0.5500 77,694 -0.02(-3.51%)
May 07, 2020 0.5900 0.5900 0.5700 0.5700 40,447 -0.02(-3.39%)
May 06, 2020 0.5700 0.5900 0.5700 0.5900 20,473 +0.05(+9.26%)
May 05, 2020 0.5800 0.5800 0.5400 0.5400 11,664 -0.04(-6.90%)
May 04, 2020 0.5800 0.5800 0.5800 0.5800 4,135 +0.02(+3.57%)
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.