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 UNCHANGED
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 (%)
Jun 28, 2019 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jun 27, 2019 0.7300 0.7400 0.7300 0.7400 21,500 +0.01(+1.37%)
Jun 26, 2019 0.7400 0.7600 0.7300 0.7300 17,541 +0.00(+0.00%)
Jun 25, 2019 0.7300 0.7600 0.7200 0.7300 25,194 +0.00(+0.00%)
Jun 24, 2019 0.6800 0.7700 0.6800 0.7300 71,722 +0.04(+5.80%)
Jun 21, 2019 0.6700 0.6900 0.6700 0.6900 8,133 +0.02(+2.99%)
Jun 20, 2019 0.6500 0.6800 0.6400 0.6700 48,850 +0.04(+6.35%)
Jun 19, 2019 0.6200 0.6300 0.6000 0.6300 18,350 +0.01(+1.61%)
Jun 18, 2019 0.6900 0.6900 0.6200 0.6200 22,249 -0.05(-7.46%)
Jun 17, 2019 0.6500 0.6800 0.6500 0.6700 4,820 +0.01(+1.52%)
Jun 14, 2019 0.6700 0.6800 0.6500 0.6600 10,628 +0.00(+0.00%)
Jun 12, 2019 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 11, 2019 0.6600 0.6800 0.6500 0.6600 12,500 +0.02(+3.13%)
Jun 10, 2019 0.6600 0.6600 0.6400 0.6400 4,541 -0.05(-7.25%)
Jun 07, 2019 0.6900 0.6900 0.6800 0.6900 6,169 +0.01(+1.47%)
Jun 06, 2019 0.6900 0.7000 0.6700 0.6800 12,975 +0.01(+1.49%)
Jun 05, 2019 0.7200 0.7200 0.6700 0.6700 58,800 +0.01(+1.52%)
Jun 04, 2019 0.7000 0.7000 0.6300 0.6600 36,000 -0.02(-2.94%)
Jun 03, 2019 0.6300 0.6800 0.6300 0.6800 51,989 +0.08(+13.33%)
May 31, 2019 0.5700 0.6000 0.5700 0.6000 9,027 +0.05(+9.09%)
May 30, 2019 0.5500 0.5600 0.5300 0.5500 20,680 +0.00(+0.00%)
May 29, 2019 0.5700 0.5700 0.5500 0.5500 7,030 -0.02(-3.51%)
May 28, 2019 0.5800 0.5800 0.5500 0.5700 13,990 -0.03(-5.00%)
May 27, 2019 0.5900 0.6000 0.5900 0.6000 2,014 +0.03(+5.26%)
May 24, 2019 0.5700 0.5700 0.5700 0.5700 1,371 +0.00(+0.00%)
May 23, 2019 0.5800 0.6000 0.5700 0.5700 15,160 -0.01(-1.72%)
May 22, 2019 0.5700 0.5800 0.5600 0.5800 16,100 +0.01(+1.75%)
May 21, 2019 0.5800 0.5800 0.5500 0.5700 46,485 -0.02(-3.39%)
May 17, 2019 0.5900 0.5900 0.5900 0 -0.04(-6.35%)
May 16, 2019 0.6200 0.6400 0.6100 0.6300 10,499 +0.00(+0.00%)
May 15, 2019 0.6400 0.6500 0.6200 0.6300 4,500 -0.01(-1.56%)
May 14, 2019 0.6100 0.6400 0.6100 0.6400 29,500 +0.02(+3.23%)
May 13, 2019 0.6100 0.6300 0.5600 0.6200 62,679 -0.01(-1.59%)
May 10, 2019 0.6400 0.6600 0.6300 0.6300 36,450 +0.00(+0.00%)
May 09, 2019 0.6700 0.6800 0.6100 0.6300 67,735 -0.05(-7.35%)
May 08, 2019 0.7000 0.7300 0.6800 0.6800 21,350 -0.01(-1.45%)
May 07, 2019 0.7200 0.7200 0.6900 0.6900 38,050 -0.02(-2.82%)
May 06, 2019 0.7100 0.7200 0.7100 0.7100 2,500 +0.01(+1.43%)
May 03, 2019 0.6600 0.7100 0.6600 0.7000 34,079 +0.01(+1.45%)
May 02, 2019 0.7000 0.7000 0.6900 0.6900 38,500 -0.02(-2.82%)
May 01, 2019 0.7100 0.7100 0.7000 0.7100 12,500 -0.02(-2.74%)
Apr 30, 2019 0.7200 0.7300 0.7200 0.7300 4,000 +0.02(+2.82%)
Apr 29, 2019 0.7100 0.7300 0.7100 0.7100 7,950 -0.02(-2.74%)
Apr 26, 2019 0.7200 0.7300 0.7200 0.7300 12,553 +0.01(+1.39%)
Apr 25, 2019 0.7500 0.7500 0.7100 0.7200 12,200 +0.02(+2.86%)
Apr 24, 2019 0.7100 0.7100 0.7000 0.7000 6,700 +0.01(+1.45%)
Apr 23, 2019 0.7100 0.7100 0.6900 0.6900 48,992 -0.03(-4.17%)
Apr 22, 2019 0.7300 0.7400 0.7100 0.7200 12,869 -0.02(-2.70%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Apr 17, 2019 0.7400 0.7400 0.7300 0.7300 13,199 -0.01(-1.35%)
Apr 16, 2019 0.7300 0.7400 0.7300 0.7400 2,520 +0.00(+0.00%)
Apr 15, 2019 0.7200 0.7400 0.7200 0.7400 27,750 +0.00(+0.00%)
Apr 12, 2019 0.7600 0.7600 0.7400 0.7400 19,895 -0.02(-2.63%)
Apr 11, 2019 0.8000 0.8000 0.7600 0.7600 8,830 -0.03(-3.80%)
Apr 10, 2019 0.7600 0.8000 0.7600 0.7900 20,622 +0.00(+0.00%)
Apr 09, 2019 0.7700 0.8000 0.7700 0.7900 40,652 +0.02(+2.60%)
Apr 08, 2019 0.7700 0.7900 0.7700 0.7700 11,260 +0.01(+1.32%)
Apr 05, 2019 0.7500 0.7800 0.7500 0.7600 41,600 -0.01(-1.30%)
Apr 04, 2019 0.7800 0.7800 0.7700 0.7700 7,000 -0.02(-2.53%)
Apr 03, 2019 0.7800 0.7900 0.7700 0.7900 17,400 +0.02(+2.60%)
Apr 02, 2019 0.8000 0.8000 0.7700 0.7700 37,829 -0.03(-3.75%)
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.