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: 2:44 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, 2019 0.9200 0.9400 0.8700 0.8900 19,210 -0.04(-4.30%)
Feb 27, 2019 0.9400 0.9400 0.9100 0.9300 10,270 -0.01(-1.06%)
Feb 26, 2019 0.9400 0.9600 0.9100 0.9400 13,600 -0.01(-1.05%)
Feb 25, 2019 0.9600 0.9600 0.9000 0.9500 46,088 +0.00(+0.00%)
Feb 22, 2019 0.9000 0.9500 0.9000 0.9500 13,200 +0.04(+4.40%)
Feb 21, 2019 0.9100 0.9100 0.8600 0.9100 22,140 +0.00(+0.00%)
Feb 20, 2019 0.9500 0.9600 0.9000 0.9100 153,350 -0.03(-3.19%)
Feb 19, 2019 0.8400 0.9600 0.8300 0.9400 144,030 +0.11(+13.25%)
Feb 15, 2019 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
Feb 14, 2019 0.8400 0.8400 0.8000 0.8100 27,390 -0.02(-2.41%)
Feb 13, 2019 0.8500 0.8600 0.8300 0.8300 27,000 -0.02(-2.35%)
Feb 12, 2019 0.8600 0.8700 0.8500 0.8500 12,470 -0.01(-1.16%)
Feb 11, 2019 0.8000 0.8600 0.8000 0.8600 16,830 +0.03(+3.61%)
Feb 08, 2019 0.8100 0.8400 0.8100 0.8300 17,008 +0.01(+1.22%)
Feb 07, 2019 0.8400 0.8400 0.8200 0.8200 35,500 -0.02(-2.38%)
Feb 06, 2019 0.8600 0.8700 0.8400 0.8400 26,230 -0.01(-1.18%)
Feb 05, 2019 0.8400 0.8800 0.8400 0.8500 56,964 +0.01(+1.19%)
Feb 04, 2019 0.8200 0.8500 0.8200 0.8400 29,580 +0.03(+3.70%)
Feb 01, 2019 0.8200 0.8300 0.7900 0.8100 92,293 +0.00(+0.00%)
Jan 31, 2019 0.8200 0.8300 0.7900 0.8100 95,650 +0.01(+1.25%)
Jan 30, 2019 0.8000 0.8100 0.7900 0.8000 189,700 +0.00(+0.00%)
Jan 29, 2019 0.8000 0.8200 0.7900 0.8000 127,767 +0.01(+1.27%)
Jan 28, 2019 0.7700 0.8100 0.7700 0.7900 46,073 +0.01(+1.28%)
Jan 25, 2019 0.8000 0.8200 0.7800 0.7800 269,731 -0.02(-2.50%)
Jan 24, 2019 0.8000 0.8000 0.7800 0.8000 85,500 +0.01(+1.27%)
Jan 23, 2019 0.7900 0.8100 0.7900 0.7900 36,500 +0.00(+0.00%)
Jan 22, 2019 0.8100 0.8100 0.7800 0.7900 28,800 -0.01(-1.25%)
Jan 21, 2019 0.8000 0.8000 0.7500 0.8000 23,180 -0.01(-1.23%)
Jan 18, 2019 0.8300 0.8400 0.8000 0.8100 26,361 -0.03(-3.57%)
Jan 17, 2019 0.8300 0.8500 0.8200 0.8400 16,200 +0.01(+1.20%)
Jan 16, 2019 0.8500 0.8600 0.8200 0.8300 35,700 -0.03(-3.49%)
Jan 15, 2019 0.8800 0.8900 0.8600 0.8600 40,900 -0.03(-3.37%)
Jan 14, 2019 0.9100 0.9100 0.8500 0.8900 28,895 +0.02(+2.30%)
Jan 11, 2019 0.8800 0.8800 0.8500 0.8700 16,988 +0.01(+1.16%)
Jan 10, 2019 0.9200 0.9200 0.8500 0.8600 163,345 -0.04(-4.44%)
Jan 09, 2019 0.9000 0.9100 0.8700 0.9000 434,000 +0.00(+0.00%)
Jan 08, 2019 0.9000 0.9000 0.8600 0.9000 28,240 +0.00(+0.00%)
Jan 07, 2019 0.9000 0.9000 0.8800 0.9000 37,610 -0.01(-1.10%)
Jan 04, 2019 0.9600 0.9600 0.8700 0.9100 98,975 -0.01(-1.09%)
Jan 03, 2019 0.8900 0.9300 0.8900 0.9200 50,430 +0.03(+3.37%)
Jan 02, 2019 0.8600 0.9400 0.8400 0.8900 37,100 +0.05(+5.95%)
Dec 31, 2018 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 28, 2018 0.7400 0.8300 0.7400 0.8100 81,020 +0.07(+9.46%)
Dec 27, 2018 0.7200 0.7400 0.7200 0.7400 160,100 +0.04(+5.71%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 21, 2018 0.7200 0.7200 0.6900 0.6900 26,470 -0.01(-1.43%)
Dec 20, 2018 0.6700 0.7200 0.6700 0.7000 36,120 +0.02(+2.94%)
Dec 19, 2018 0.7000 0.7300 0.6800 0.6800 93,730 -0.04(-5.56%)
Dec 18, 2018 0.7200 0.7200 0.7100 0.7200 10,710 +0.01(+1.41%)
Dec 17, 2018 0.7000 0.7300 0.7000 0.7100 5,500 +0.00(+0.00%)
Dec 14, 2018 0.7300 0.7300 0.7100 0.7100 24,100 -0.03(-4.05%)
Dec 13, 2018 0.7400 0.7400 0.7300 0.7400 42,500 +0.00(+0.00%)
Dec 12, 2018 0.7000 0.7400 0.7000 0.7400 57,400 +0.05(+7.25%)
Dec 11, 2018 0.7300 0.7300 0.6800 0.6900 31,070 -0.02(-2.82%)
Dec 10, 2018 0.7100 0.7200 0.6900 0.7100 36,500 -0.01(-1.39%)
Dec 07, 2018 0.6500 0.7200 0.6500 0.7200 18,600 +0.01(+1.41%)
Dec 06, 2018 0.7200 0.7300 0.6700 0.7100 34,507 +0.01(+1.43%)
Dec 05, 2018 0.7300 0.7300 0.7000 0.7000 1,700 -0.02(-2.78%)
Dec 04, 2018 0.7300 0.7400 0.7200 0.7200 8,754 -0.01(-1.37%)
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.