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

Avino Silver & Gold (TSX: ASM )

1.060 +0.030 (+2.91%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2018 1.430 1.490 1.430 1.490 4,500 -0.01(-0.67%)
Jul 31, 2018 1.470 1.520 1.470 1.500 14,603 +0.03(+2.04%)
Jul 30, 2018 1.450 1.470 1.430 1.470 2,900 -0.03(-2.00%)
Jul 27, 2018 1.500 1.500 1.500 1.500 3,000 +0.00(+0.00%)
Jul 26, 2018 1.490 1.500 1.490 1.500 1,200 +0.00(+0.00%)
Jul 25, 2018 1.530 1.460 1.500 23,460 -0.03(-1.96%)
Jul 24, 2018 1.550 1.550 1.490 1.530 14,250 -0.01(-0.65%)
Jul 23, 2018 1.590 1.590 1.490 1.540 21,966 +0.01(+0.65%)
Jul 20, 2018 1.600 1.600 1.530 1.530 77,584 +0.03(+2.00%)
Jul 19, 2018 1.300 1.560 1.300 1.500 29,001 -0.01(-0.66%)
Jul 18, 2018 1.550 1.560 1.510 1.510 5,070 +0.00(+0.00%)
Jul 17, 2018 1.530 1.570 1.510 1.510 15,300 -0.05(-3.21%)
Jul 16, 2018 1.550 1.580 1.550 1.560 15,380 +0.00(+0.00%)
Jul 13, 2018 1.600 1.620 1.560 1.560 12,877 -0.06(-3.70%)
Jul 12, 2018 1.620 1.620 1.600 1.620 1,903 +0.01(+0.62%)
Jul 11, 2018 1.630 1.630 1.580 1.610 24,405 -0.03(-1.83%)
Jul 10, 2018 1.670 1.680 1.630 1.640 7,400 -0.02(-1.20%)
Jul 09, 2018 1.700 1.700 1.660 1.660 1,450 -0.01(-0.60%)
Jul 06, 2018 1.670 1.700 1.650 1.670 16,400 -0.04(-2.34%)
Jul 05, 2018 1.720 1.720 1.650 1.710 29,383 -0.01(-0.58%)
Jul 04, 2018 1.740 1.740 1.710 1.720 12,200 +0.02(+1.18%)
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.