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 +0.010 (+0.99%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 19, 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 (%)
May 29, 2020 0.9100 0.9600 0.9100 0.9600 106,829 +0.09(+10.34%)
May 28, 2020 0.9100 0.9600 0.8300 0.8700 110,770 -0.03(-3.33%)
May 27, 2020 0.8300 0.9000 0.7800 0.9000 118,103 +0.02(+2.27%)
May 26, 2020 0.9300 0.9500 0.8100 0.8800 146,932 -0.08(-8.33%)
May 25, 2020 0.9400 0.9600 0.9300 0.9600 25,650 +0.03(+3.23%)
May 22, 2020 0.9400 1.010 0.9100 0.9300 101,227 +0.04(+4.49%)
May 21, 2020 0.9100 0.9100 0.7900 0.8900 185,401 -0.02(-2.20%)
May 20, 2020 1.020 1.050 0.9000 0.9100 456,880 +0.03(+3.41%)
May 19, 2020 0.7400 0.9000 0.7400 0.8800 335,870 +0.15(+20.55%)
May 15, 2020 0.7300 0.7300 0.7300 0 +0.17(+30.36%)
May 14, 2020 0.5600 0.5600 0.5200 0.5600 148,378 +0.01(+1.82%)
May 13, 2020 0.5500 0.5500 0.5400 0.5500 84,633 -0.02(-3.51%)
May 12, 2020 0.5700 0.5700 0.5700 0.5700 17,100 +0.00(+0.00%)
May 11, 2020 0.5500 0.5800 0.5500 0.5700 55,430 +0.02(+3.64%)
May 08, 2020 0.5400 0.5700 0.5400 0.5500 77,694 -0.02(-3.51%)
May 07, 2020 0.5900 0.5900 0.5700 0.5700 40,447 -0.02(-3.39%)
May 06, 2020 0.5700 0.5900 0.5700 0.5900 20,473 +0.05(+9.26%)
May 05, 2020 0.5800 0.5800 0.5400 0.5400 11,664 -0.04(-6.90%)
May 04, 2020 0.5800 0.5800 0.5800 0.5800 4,135 +0.02(+3.57%)
May 01, 2020 0.5200 0.5700 0.5200 0.5600 16,152 +0.00(+0.00%)
Apr 30, 2020 0.5700 0.5700 0.5400 0.5600 24,602 -0.01(-1.75%)
Apr 29, 2020 0.6000 0.6000 0.5700 0.5700 21,122 -0.03(-5.00%)
Apr 28, 2020 0.5700 0.6000 0.5500 0.6000 30,793 +0.02(+3.45%)
Apr 27, 2020 0.6000 0.6000 0.5400 0.5800 36,332 -0.02(-3.33%)
Apr 24, 2020 0.5700 0.6000 0.5700 0.6000 25,550 +0.00(+0.00%)
Apr 23, 2020 0.6100 0.6200 0.6000 0.6000 27,475 +0.01(+1.69%)
Apr 22, 2020 0.5700 0.6000 0.5700 0.5900 33,625 +0.04(+7.27%)
Apr 21, 2020 0.5500 0.5500 0.5300 0.5500 43,000 -0.02(-3.51%)
Apr 20, 2020 0.5900 0.5900 0.5500 0.5700 51,250 +0.00(+0.00%)
Apr 17, 2020 0.5500 0.5700 0.5500 0.5700 15,563 +0.01(+1.79%)
Apr 16, 2020 0.5600 0.6000 0.5600 0.5600 32,023 +0.00(+0.00%)
Apr 15, 2020 0.5800 0.5800 0.5200 0.5600 60,714 -0.02(-3.45%)
Apr 14, 2020 0.5900 0.6500 0.5600 0.5800 120,550 +0.08(+16.00%)
Apr 13, 2020 0.5300 0.5600 0.5000 0.5000 223,355 -0.01(-1.96%)
Apr 09, 2020 0.5100 0.5100 0.5100 0 +0.04(+8.51%)
Apr 08, 2020 0.5000 0.5000 0.4700 0.4700 6,425 -0.02(-4.08%)
Apr 07, 2020 0.4700 0.5000 0.4700 0.4900 23,840 +0.00(+0.00%)
Apr 06, 2020 0.4300 0.4900 0.4300 0.4900 52,821 +0.07(+16.67%)
Apr 03, 2020 0.4400 0.4500 0.4000 0.4200 51,557 -0.05(-10.64%)
Apr 02, 2020 0.4700 0.4700 0.4600 0.4700 8,250 +0.04(+9.30%)
Apr 01, 2020 0.4800 0.4800 0.4300 0.4300 19,200 -0.06(-12.24%)
Mar 31, 2020 0.5000 0.5000 0.4800 0.4900 3,500 -0.01(-2.00%)
Mar 30, 2020 0.5000 0.5000 0.4700 0.5000 39,302 +0.01(+2.04%)
Mar 27, 2020 0.4500 0.5000 0.4500 0.4900 17,400 +0.00(+0.00%)
Mar 26, 2020 0.5600 0.5600 0.4900 0.4900 9,000 -0.04(-7.55%)
Mar 25, 2020 0.5400 0.5600 0.4800 0.5300 15,500 -0.02(-3.64%)
Mar 24, 2020 0.5000 0.5500 0.5000 0.5500 77,650 +0.05(+10.00%)
Mar 23, 2020 0.4900 0.5000 0.4500 0.5000 39,956 +0.04(+8.70%)
Mar 20, 2020 0.4500 0.4800 0.4200 0.4600 19,160 -0.01(-2.13%)
Mar 19, 2020 0.4300 0.4900 0.4300 0.4700 73,472 +0.06(+14.63%)
Mar 18, 2020 0.4900 0.4900 0.4100 0.4100 44,455 -0.06(-12.77%)
Mar 17, 2020 0.4600 0.5200 0.4300 0.4700 88,686 +0.07(+17.50%)
Mar 16, 2020 0.3000 0.4100 0.2600 0.4000 140,031 -0.01(-2.44%)
Mar 13, 2020 0.4800 0.4800 0.3800 0.4100 86,337 +0.01(+2.50%)
Mar 12, 2020 0.4200 0.4200 0.3900 0.4000 37,600 -0.07(-14.89%)
Mar 11, 2020 0.5700 0.5700 0.4600 0.4700 57,664 -0.05(-9.62%)
Mar 10, 2020 0.5600 0.5600 0.5100 0.5200 25,007 -0.03(-5.45%)
Mar 09, 2020 0.5400 0.5700 0.5200 0.5500 19,260 -0.02(-3.51%)
Mar 06, 2020 0.5800 0.5800 0.5700 0.5700 7,600 -0.01(-1.72%)
Mar 05, 2020 0.5900 0.5900 0.5800 0.5800 10,500 +0.00(+0.00%)
Mar 04, 2020 0.6300 0.6300 0.5700 0.5800 73,300 -0.03(-4.92%)
Mar 03, 2020 0.5800 0.6200 0.5800 0.6100 55,480 +0.02(+3.39%)
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.