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

Avino Silver & Gold (TSX: ASM )

0.9800 -0.0200 (-2.00%)
Streaming Delayed Price Updated: 12:03 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, 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%)
Jan 04, 2022 1.090 1.090 1.050 1.090 39,910 -0.02(-1.80%)
Dec 31, 2021 1.110 1.110 1.110 0 +0.07(+6.73%)
Dec 30, 2021 1.030 1.060 1.030 1.040 13,252 +0.00(+0.00%)
Dec 29, 2021 1.060 1.070 1.030 1.040 87,086 -0.08(-7.14%)
Dec 24, 2021 1.120 1.120 1.120 0 -0.01(-0.88%)
Dec 23, 2021 1.070 1.130 1.060 1.130 45,276 +0.06(+5.61%)
Dec 22, 2021 1.080 1.080 0.9900 1.070 193,455 +0.03(+2.88%)
Dec 21, 2021 1.060 1.060 1.040 1.040 7,193 -0.01(-0.95%)
Dec 20, 2021 1.030 1.050 1.030 1.050 19,747 -0.01(-0.94%)
Dec 17, 2021 1.050 1.060 1.030 1.060 32,388 +0.00(+0.00%)
Dec 16, 2021 1.040 1.060 1.020 1.060 36,545 +0.06(+6.00%)
Dec 15, 2021 1.000 1.010 0.9700 1.000 95,631 -0.02(-1.96%)
Dec 14, 2021 0.9900 1.040 0.9800 1.020 93,742 -0.01(-0.97%)
Dec 13, 2021 1.030 1.030 1.020 1.030 5,687 +0.01(+0.98%)
Dec 10, 2021 1.040 1.060 1.020 1.020 24,742 -0.03(-2.86%)
Dec 09, 2021 1.090 1.090 1.040 1.050 22,407 -0.04(-3.67%)
Dec 08, 2021 1.070 1.090 1.070 1.090 8,320 +0.01(+0.93%)
Dec 07, 2021 1.090 1.090 1.050 1.080 65,469 -0.01(-0.92%)
Dec 06, 2021 1.030 1.090 1.030 1.090 8,995 +0.03(+2.83%)
Dec 03, 2021 1.030 1.070 1.000 1.060 86,173 +0.00(+0.00%)
Dec 02, 2021 1.040 1.060 1.030 1.060 68,779 +0.00(+0.00%)
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.