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 +0.050 (+5.15%)
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 (%)
Nov 30, 2018 0.7400 0.7400 0.7100 0.7400 20,813 +0.00(+0.00%)
Nov 29, 2018 0.7100 0.7400 0.7100 0.7400 63,020 +0.02(+2.78%)
Nov 28, 2018 0.7400 0.7400 0.7200 0.7200 16,510 -0.02(-2.70%)
Nov 27, 2018 0.7500 0.7500 0.7400 0.7400 2,458 +0.00(+0.00%)
Nov 26, 2018 0.8100 0.8100 0.7300 0.7400 67,635 -0.03(-3.90%)
Nov 23, 2018 0.8300 0.8400 0.7700 0.7700 70,858 -0.01(-1.28%)
Nov 22, 2018 0.7800 0.7800 0.7800 0.7800 2,047 +0.00(+0.00%)
Nov 21, 2018 0.7900 0.8600 0.7600 0.7800 86,331 +0.03(+4.00%)
Nov 20, 2018 0.7800 0.7800 0.7500 0.7500 4,400 -0.02(-2.60%)
Nov 19, 2018 0.7900 0.8000 0.7600 0.7700 9,400 +0.00(+0.00%)
Nov 16, 2018 0.8100 0.8100 0.7700 0.7700 8,572 -0.03(-3.75%)
Nov 15, 2018 0.8300 0.8300 0.7900 0.8000 17,297 -0.01(-1.23%)
Nov 14, 2018 0.7900 0.8300 0.7900 0.8100 16,516 +0.06(+8.00%)
Nov 13, 2018 0.7500 0.7900 0.7500 0.7500 19,842 -0.01(-1.32%)
Nov 12, 2018 0.8600 0.8600 0.7600 0.7600 33,221 -0.06(-7.32%)
Nov 09, 2018 0.8500 0.8500 0.8100 0.8200 343,838 -0.03(-3.53%)
Nov 08, 2018 0.8600 0.8600 0.8500 0.8500 241,677 +0.00(+0.00%)
Nov 07, 2018 0.8700 0.8700 0.8500 0.8500 58,600 +0.00(+0.00%)
Nov 06, 2018 0.8700 0.8800 0.8500 0.8500 65,303 -0.02(-2.30%)
Nov 05, 2018 0.8000 0.8700 0.8000 0.8700 62,560 +0.05(+6.10%)
Nov 02, 2018 0.7700 0.8300 0.7700 0.8200 32,808 +0.06(+7.89%)
Nov 01, 2018 0.7300 0.7700 0.7200 0.7600 45,342 +0.03(+4.11%)
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%)
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.