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 (%)
Dec 31, 2020 1.650 1.650 1.650 0 -0.05(-2.94%)
Dec 30, 2020 1.660 1.730 1.650 1.700 79,638 +0.05(+3.03%)
Dec 29, 2020 1.660 1.730 1.570 1.650 230,489 +0.06(+3.77%)
Dec 24, 2020 1.590 1.590 1.590 0 +0.02(+1.27%)
Dec 23, 2020 1.500 1.630 1.500 1.570 59,124 +0.08(+5.37%)
Dec 22, 2020 1.600 1.650 1.480 1.490 182,380 -0.06(-3.87%)
Dec 21, 2020 1.420 1.560 1.420 1.550 207,258 +0.13(+9.15%)
Dec 18, 2020 1.520 1.520 1.420 1.420 84,454 -0.05(-3.40%)
Dec 17, 2020 1.350 1.490 1.350 1.470 209,328 +0.13(+9.70%)
Dec 16, 2020 1.200 1.340 1.200 1.340 359,486 +0.14(+11.67%)
Dec 15, 2020 1.170 1.200 1.170 1.200 70,780 +0.01(+0.84%)
Dec 14, 2020 1.180 1.190 1.150 1.190 59,790 +0.02(+1.71%)
Dec 11, 2020 1.190 1.190 1.160 1.170 31,570 +0.01(+0.86%)
Dec 10, 2020 1.200 1.200 1.160 1.160 78,719 -0.02(-1.69%)
Dec 09, 2020 1.190 1.220 1.180 1.180 111,336 -0.06(-4.84%)
Dec 08, 2020 1.250 1.250 1.230 1.240 24,680 -0.02(-1.59%)
Dec 07, 2020 1.220 1.260 1.210 1.260 51,015 +0.02(+1.61%)
Dec 04, 2020 1.250 1.260 1.230 1.240 64,127 -0.02(-1.59%)
Dec 03, 2020 1.310 1.310 1.240 1.260 25,317 -0.02(-1.56%)
Dec 02, 2020 1.260 1.290 1.250 1.280 33,583 +0.03(+2.40%)
Dec 01, 2020 1.270 1.270 1.210 1.250 83,418 +0.05(+4.17%)
Nov 30, 2020 1.160 1.220 1.140 1.200 123,466 -0.01(-0.83%)
Nov 27, 2020 1.160 1.210 1.140 1.210 76,541 +0.00(+0.00%)
Nov 26, 2020 1.220 1.220 1.190 1.210 20,134 -0.01(-0.82%)
Nov 25, 2020 1.170 1.220 1.170 1.220 54,110 +0.05(+4.27%)
Nov 24, 2020 1.170 1.200 1.160 1.170 127,407 -0.06(-4.88%)
Nov 23, 2020 1.240 1.260 1.200 1.230 101,668 -0.06(-4.65%)
Nov 20, 2020 1.290 1.300 1.270 1.290 16,852 +0.04(+3.20%)
Nov 19, 2020 1.200 1.280 1.200 1.250 48,534 +0.02(+1.63%)
Nov 18, 2020 1.270 1.300 1.220 1.230 127,182 -0.07(-5.38%)
Nov 17, 2020 1.290 1.320 1.270 1.300 48,578 -0.04(-2.99%)
Nov 16, 2020 1.330 1.350 1.300 1.340 67,635 +0.04(+3.08%)
Nov 13, 2020 1.320 1.340 1.300 1.300 49,559 +0.01(+0.78%)
Nov 12, 2020 1.300 1.350 1.290 1.290 53,044 +0.01(+0.78%)
Nov 11, 2020 1.320 1.350 1.280 1.280 168,098 -0.09(-6.57%)
Nov 10, 2020 1.450 1.450 1.340 1.370 72,669 -0.08(-5.52%)
Nov 09, 2020 1.380 1.450 1.320 1.450 176,631 +0.01(+0.69%)
Nov 06, 2020 1.470 1.490 1.420 1.440 138,040 +0.01(+0.70%)
Nov 05, 2020 1.310 1.460 1.290 1.430 276,504 +0.17(+13.49%)
Nov 04, 2020 1.300 1.300 1.240 1.260 30,881 -0.04(-3.08%)
Nov 03, 2020 1.260 1.320 1.260 1.300 34,229 +0.05(+4.00%)
Nov 02, 2020 1.220 1.270 1.220 1.250 26,864 +0.05(+4.17%)
Oct 30, 2020 1.220 1.250 1.180 1.200 51,090 -0.02(-1.64%)
Oct 29, 2020 1.160 1.250 1.160 1.220 55,375 +0.01(+0.83%)
Oct 28, 2020 1.260 1.260 1.180 1.210 86,617 -0.09(-6.92%)
Oct 27, 2020 1.270 1.310 1.270 1.300 29,663 +0.04(+3.17%)
Oct 26, 2020 1.330 1.330 1.260 1.260 61,957 -0.04(-3.08%)
Oct 23, 2020 1.330 1.330 1.300 1.300 22,969 -0.02(-1.52%)
Oct 22, 2020 1.320 1.330 1.290 1.320 148,142 +0.01(+0.76%)
Oct 21, 2020 1.370 1.380 1.300 1.310 131,302 -0.03(-2.24%)
Oct 20, 2020 1.380 1.380 1.320 1.340 32,836 -0.03(-2.19%)
Oct 19, 2020 1.410 1.430 1.360 1.370 46,735 -0.02(-1.44%)
Oct 16, 2020 1.440 1.440 1.360 1.390 59,359 -0.01(-0.71%)
Oct 15, 2020 1.430 1.430 1.380 1.400 61,009 -0.02(-1.41%)
Oct 14, 2020 1.440 1.480 1.420 1.420 48,024 -0.01(-0.70%)
Oct 13, 2020 1.360 1.430 1.360 1.430 174,621 +0.05(+3.62%)
Oct 09, 2020 1.380 1.380 1.380 0 +0.08(+6.15%)
Oct 08, 2020 1.300 1.330 1.230 1.300 98,943 +0.05(+4.00%)
Oct 07, 2020 1.270 1.270 1.240 1.250 50,089 +0.00(+0.00%)
Oct 06, 2020 1.350 1.350 1.240 1.250 74,745 -0.06(-4.58%)
Oct 05, 2020 1.330 1.330 1.300 1.310 70,550 +0.01(+0.77%)
Oct 02, 2020 1.290 1.340 1.270 1.300 88,745 -0.05(-3.70%)
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.