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

Avino Silver & Gold (TSX: ASM )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 6, 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 (%)
Oct 31, 2018 0.7100 0.7600 0.7000 0.7300 38,564 -0.01(-1.35%)
Oct 30, 2018 0.7800 0.7900 0.7100 0.7400 79,245 -0.04(-5.13%)
Oct 29, 2018 0.8100 0.8100 0.7700 0.7800 21,429 +0.00(+0.00%)
Oct 26, 2018 0.8400 0.8400 0.7800 0.7800 33,810 -0.04(-4.88%)
Oct 25, 2018 0.7800 0.8300 0.7800 0.8200 15,350 +0.02(+2.50%)
Oct 24, 2018 0.8500 0.8500 0.7900 0.8000 54,540 -0.06(-6.98%)
Oct 23, 2018 0.8300 0.8600 0.8300 0.8600 14,060 +0.00(+0.00%)
Oct 22, 2018 0.8700 0.8700 0.8300 0.8600 19,344 -0.01(-1.15%)
Oct 19, 2018 0.8700 0.8700 0.8500 0.8700 22,211 +0.01(+1.16%)
Oct 18, 2018 0.8500 0.8700 0.8300 0.8600 38,239 +0.01(+1.18%)
Oct 17, 2018 0.9000 0.9000 0.8500 0.8500 36,200 -0.03(-3.41%)
Oct 16, 2018 0.9500 0.9500 0.8700 0.8800 45,523 +0.00(+0.00%)
Oct 15, 2018 0.8600 0.9400 0.8600 0.8800 82,651 +0.01(+1.15%)
Oct 12, 2018 0.8800 0.9000 0.8500 0.8700 36,833 +0.00(+0.00%)
Oct 11, 2018 0.8600 0.8800 0.8500 0.8700 26,264 +0.03(+3.57%)
Oct 10, 2018 0.8300 0.8400 0.8100 0.8400 25,800 +0.03(+3.70%)
Oct 09, 2018 0.8700 0.8700 0.8000 0.8100 35,538 -0.04(-4.71%)
Oct 05, 2018 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Oct 04, 2018 0.9100 0.9100 0.8200 0.8400 63,275 -0.03(-3.45%)
Oct 03, 2018 0.8700 0.9000 0.8700 0.8700 41,152 +0.01(+1.16%)
Oct 02, 2018 0.8200 0.8900 0.8100 0.8600 65,220 +0.06(+7.50%)
Oct 01, 2018 0.7900 0.8100 0.7900 0.8000 23,018 +0.00(+0.00%)
Sep 28, 2018 0.8200 0.8300 0.7900 0.8000 77,770 -0.04(-4.76%)
Sep 27, 2018 0.8200 0.8400 0.7800 0.8400 53,459 +0.02(+2.44%)
Sep 26, 2018 0.8400 0.8400 0.7900 0.8200 34,960 +0.00(+0.00%)
Sep 25, 2018 0.8300 0.8500 0.8000 0.8200 49,964 -0.01(-1.20%)
Sep 24, 2018 0.8000 0.8300 0.7800 0.8300 167,125 +0.03(+3.75%)
Sep 21, 2018 0.8000 0.8000 0.7400 0.8000 450,737 -0.22(-21.57%)
Sep 20, 2018 1.130 1.130 1.010 1.020 177,420 -0.09(-8.11%)
Sep 19, 2018 1.160 1.180 1.110 1.110 53,300 -0.06(-5.13%)
Sep 18, 2018 1.200 1.210 1.170 1.170 6,400 -0.03(-2.50%)
Sep 17, 2018 1.230 1.230 1.180 1.200 8,497 +0.02(+1.69%)
Sep 14, 2018 1.160 1.210 1.160 1.180 10,210 +0.03(+2.61%)
Sep 13, 2018 1.180 1.180 1.150 1.150 10,499 -0.03(-2.54%)
Sep 12, 2018 1.220 1.220 1.150 1.180 11,195 +0.00(+0.00%)
Sep 11, 2018 1.200 1.200 1.150 1.180 9,700 +0.03(+2.61%)
Sep 10, 2018 1.110 1.150 1.110 1.150 24,550 +0.01(+0.88%)
Sep 07, 2018 1.160 1.170 1.140 1.140 38,592 -0.02(-1.72%)
Sep 06, 2018 1.200 1.210 1.160 1.160 45,303 -0.04(-3.33%)
Sep 05, 2018 1.230 1.230 1.190 1.200 20,708 -0.02(-1.64%)
Sep 04, 2018 1.260 1.300 1.210 1.220 13,422 -0.05(-3.94%)
Aug 31, 2018 1.270 1.270 1.270 0 -0.02(-1.55%)
Aug 30, 2018 1.280 1.300 1.250 1.290 23,180 +0.03(+2.38%)
Aug 29, 2018 1.300 1.300 1.250 1.260 19,544 -0.05(-3.82%)
Aug 28, 2018 1.320 1.380 1.290 1.310 22,125 +0.02(+1.55%)
Aug 27, 2018 1.330 1.330 1.280 1.290 14,266 +0.01(+0.78%)
Aug 24, 2018 1.220 1.300 1.220 1.280 20,810 +0.08(+6.67%)
Aug 23, 2018 1.250 1.280 1.200 1.200 16,755 -0.05(-4.00%)
Aug 22, 2018 1.420 1.420 1.250 1.250 127,681 -0.02(-1.57%)
Aug 21, 2018 1.280 1.300 1.240 1.270 18,850 +0.01(+0.79%)
Aug 20, 2018 1.210 1.260 1.210 1.260 17,450 +0.05(+4.13%)
Aug 17, 2018 1.180 1.210 1.160 1.210 3,950 +0.06(+5.22%)
Aug 16, 2018 1.250 1.250 1.150 1.150 16,500 -0.01(-0.86%)
Aug 15, 2018 1.190 1.270 1.150 1.160 46,949 -0.06(-4.92%)
Aug 14, 2018 1.380 1.380 1.220 1.220 20,120 -0.07(-5.43%)
Aug 13, 2018 1.270 1.330 1.250 1.290 39,639 -0.04(-3.01%)
Aug 10, 2018 1.370 1.400 1.280 1.330 25,143 -0.09(-6.34%)
Aug 09, 2018 1.380 1.430 1.380 1.420 14,472 -0.02(-1.39%)
Aug 08, 2018 1.480 1.480 1.440 1.440 4,425 +0.02(+1.41%)
Aug 07, 2018 1.410 1.460 1.410 1.420 17,530 -0.02(-1.39%)
Aug 03, 2018 1.440 1.440 1.440 0 +0.02(+1.41%)
Aug 02, 2018 1.430 1.450 1.420 1.420 7,588 -0.07(-4.70%)
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.