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 -0.0300 (-3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Feb 28, 2018 1.680 1.680 1.600 1.600 44,200 +0.01(+0.63%)
Feb 27, 2018 1.670 1.670 1.590 1.590 26,200 -0.07(-4.22%)
Feb 26, 2018 1.620 1.660 1.620 1.660 30,507 +0.01(+0.61%)
Feb 23, 2018 1.680 1.680 1.630 1.650 5,757 -0.02(-1.20%)
Feb 22, 2018 1.660 1.670 1.660 1.670 3,550 -0.04(-2.34%)
Feb 21, 2018 1.750 1.670 1.710 5,850 +0.04(+2.40%)
Feb 20, 2018 1.610 1.670 1.610 1.670 14,600 +0.00(+0.00%)
Feb 16, 2018 1.670 1.670 1.670 0 -0.06(-3.47%)
Feb 15, 2018 1.770 1.770 1.730 1.730 5,800 -0.04(-2.26%)
Feb 14, 2018 1.770 1.770 1.770 29,125 +0.00(+0.00%)
Feb 13, 2018 1.750 1.810 1.740 1.770 15,620 +0.03(+1.72%)
Feb 12, 2018 1.590 1.750 1.590 1.740 14,416 +0.16(+10.13%)
Feb 09, 2018 1.620 1.720 1.540 1.580 41,195 -0.10(-5.95%)
Feb 08, 2018 1.620 1.730 1.620 1.680 11,800 +0.04(+2.44%)
Feb 07, 2018 1.710 1.710 1.700 1.640 18,530 +0.00(+0.00%)
Feb 06, 2018 1.610 1.640 1.600 1.640 18,555 +0.01(+0.61%)
Feb 05, 2018 1.680 1.690 1.600 1.630 14,440 -0.07(-4.12%)
Feb 02, 2018 1.710 1.730 1.630 1.700 33,910 -0.02(-1.16%)
Feb 01, 2018 1.780 1.780 1.710 1.720 4,175 -0.03(-1.71%)
Jan 31, 2018 1.740 1.770 1.720 1.750 25,750 +0.00(+0.00%)
Jan 30, 2018 1.810 1.750 1.710 1.750 20,056 +0.00(+0.00%)
Jan 29, 2018 1.850 1.850 1.740 1.750 61,633 -0.12(-6.42%)
Jan 26, 2018 1.940 1.950 1.840 1.870 42,950 -0.03(-1.58%)
Jan 25, 2018 1.870 1.990 1.860 1.900 53,353 +0.03(+1.60%)
Jan 24, 2018 1.840 1.890 1.790 1.870 34,341 +0.07(+3.89%)
Jan 23, 2018 1.760 1.810 1.740 1.800 37,945 +0.03(+1.69%)
Jan 22, 2018 1.830 1.830 1.700 1.770 51,721 -0.02(-1.12%)
Jan 19, 2018 1.800 1.840 1.750 1.790 25,399 +0.02(+1.13%)
Jan 18, 2018 1.860 1.860 1.760 1.770 25,900 -0.10(-5.35%)
Jan 17, 2018 1.880 1.910 1.860 1.870 19,029 -0.03(-1.58%)
Jan 16, 2018 1.920 1.920 1.850 1.900 22,229 +0.05(+2.70%)
Jan 15, 2018 1.930 1.930 1.700 1.850 17,651 -0.06(-3.14%)
Jan 12, 2018 1.880 1.920 1.870 1.910 16,105 +0.05(+2.69%)
Jan 11, 2018 1.870 1.880 1.860 1.860 21,459 +0.03(+1.64%)
Jan 10, 2018 1.860 1.820 1.820 1.830 14,050 +0.01(+0.55%)
Jan 09, 2018 1.940 1.940 1.790 1.820 29,796 -0.15(-7.61%)
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.