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

Avino Silver & Gold (TSX: ASM )

1.080 +0.090 (+9.09%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 9, 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 (%)
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%)
Jul 03, 2018 1.640 1.700 1.640 1.700 25,922 +0.06(+3.66%)
Jun 29, 2018 1.640 1.640 1.640 0 +0.04(+2.50%)
Jun 28, 2018 1.600 1.620 1.600 1.600 1,800 -0.02(-1.23%)
Jun 27, 2018 1.590 1.640 1.590 1.620 3,600 +0.01(+0.62%)
Jun 26, 2018 1.620 1.640 1.600 1.610 27,189 -0.03(-1.83%)
Jun 25, 2018 1.670 1.670 1.640 1.640 10,815 -0.05(-2.96%)
Jun 22, 2018 1.700 1.700 1.680 1.690 14,480 +0.00(+0.00%)
Jun 21, 2018 1.620 1.700 1.620 1.690 7,321 +0.01(+0.60%)
Jun 20, 2018 1.720 1.720 1.620 1.680 17,208 -0.04(-2.33%)
Jun 19, 2018 1.670 1.720 1.660 1.720 16,239 +0.03(+1.78%)
Jun 18, 2018 1.700 1.700 1.670 1.690 18,243 +0.01(+0.60%)
Jun 15, 2018 1.740 1.660 1.680 10,570 -0.06(-3.45%)
Jun 14, 2018 1.720 1.750 1.720 1.740 19,600 +0.02(+1.16%)
Jun 13, 2018 1.710 1.720 1.690 1.720 22,360 +0.03(+1.78%)
Jun 12, 2018 1.720 1.720 1.680 1.690 28,350 -0.03(-1.74%)
Jun 11, 2018 1.650 1.720 1.650 1.720 21,420 +0.05(+2.99%)
Jun 08, 2018 1.660 1.670 1.660 1.670 2,250 +0.01(+0.60%)
Jun 07, 2018 1.670 1.670 1.660 1.660 2,600 +0.00(+0.00%)
Jun 06, 2018 1.700 1.700 1.660 1.660 15,198 -0.02(-1.19%)
Jun 05, 2018 1.650 1.680 1.650 1.680 9,945 +0.02(+1.20%)
Jun 04, 2018 1.680 1.700 1.650 1.660 14,510 -0.05(-2.92%)
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.