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

Avino Silver & Gold (TSX: ASM )

0.9600 +0.0100 (+1.05%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 23, 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, 2020 1.590 1.610 1.530 1.570 190,135 +0.01(+0.64%)
Aug 28, 2020 1.550 1.600 1.530 1.560 157,514 +0.02(+1.30%)
Aug 27, 2020 1.560 1.600 1.480 1.540 131,725 -0.04(-2.53%)
Aug 26, 2020 1.450 1.580 1.440 1.580 189,885 +0.14(+9.72%)
Aug 25, 2020 1.460 1.480 1.380 1.440 138,490 -0.04(-2.70%)
Aug 24, 2020 1.560 1.560 1.410 1.480 114,629 -0.06(-3.90%)
Aug 21, 2020 1.550 1.570 1.490 1.540 165,613 -0.04(-2.53%)
Aug 20, 2020 1.560 1.620 1.540 1.580 72,371 +0.02(+1.28%)
Aug 19, 2020 1.630 1.640 1.540 1.560 151,295 -0.08(-4.88%)
Aug 18, 2020 1.740 1.750 1.570 1.640 222,754 -0.03(-1.80%)
Aug 17, 2020 1.650 1.740 1.630 1.670 277,254 +0.14(+9.15%)
Aug 14, 2020 1.690 1.690 1.530 1.530 410,572 -0.16(-9.47%)
Aug 13, 2020 1.620 1.700 1.590 1.690 277,448 +0.11(+6.96%)
Aug 12, 2020 1.560 1.650 1.510 1.580 329,183 +0.05(+3.27%)
Aug 11, 2020 1.550 1.550 1.430 1.530 414,183 -0.14(-8.38%)
Aug 10, 2020 1.720 1.810 1.670 1.670 258,969 -0.07(-4.02%)
Aug 07, 2020 1.770 1.840 1.550 1.740 510,060 -0.10(-5.43%)
Aug 06, 2020 2.040 2.040 1.750 1.840 629,212 +0.01(+0.55%)
Aug 05, 2020 1.750 1.870 1.670 1.830 392,139 +0.19(+11.59%)
Aug 04, 2020 1.450 1.730 1.440 1.640 412,018 +0.23(+16.31%)
Jul 31, 2020 1.410 1.410 1.410 0 +0.07(+5.22%)
Jul 30, 2020 1.360 1.370 1.280 1.340 134,786 -0.07(-4.96%)
Jul 29, 2020 1.480 1.480 1.320 1.410 309,437 -0.06(-4.08%)
Jul 28, 2020 1.510 1.510 1.430 1.470 207,260 +0.02(+1.38%)
Jul 27, 2020 1.460 1.550 1.420 1.450 552,120 +0.13(+9.85%)
Jul 24, 2020 1.300 1.370 1.270 1.320 150,150 +0.02(+1.54%)
Jul 23, 2020 1.450 1.450 1.260 1.300 268,138 -0.08(-5.80%)
Jul 22, 2020 1.350 1.410 1.290 1.380 334,548 +0.14(+11.29%)
Jul 21, 2020 1.250 1.250 1.180 1.240 223,305 +0.10(+8.77%)
Jul 20, 2020 1.000 1.140 1.000 1.140 207,887 +0.13(+12.87%)
Jul 17, 2020 1.040 1.060 0.9800 1.010 124,770 -0.03(-2.88%)
Jul 16, 2020 1.050 1.060 1.020 1.040 19,163 -0.02(-1.89%)
Jul 15, 2020 1.050 1.060 1.010 1.060 62,557 +0.03(+2.91%)
Jul 14, 2020 1.060 1.070 1.000 1.030 87,335 -0.04(-3.74%)
Jul 13, 2020 1.130 1.150 1.050 1.070 158,046 -0.01(-0.93%)
Jul 10, 2020 1.110 1.120 1.070 1.080 125,175 -0.07(-6.09%)
Jul 09, 2020 1.140 1.190 1.110 1.150 110,553 +0.05(+4.55%)
Jul 08, 2020 1.120 1.150 1.080 1.100 202,252 -0.02(-1.79%)
Jul 07, 2020 1.100 1.140 1.070 1.120 61,801 +0.00(+0.00%)
Jul 06, 2020 1.150 1.150 1.080 1.120 53,551 +0.03(+2.75%)
Jul 03, 2020 1.130 1.130 1.050 1.090 49,651 -0.03(-2.68%)
Jul 02, 2020 1.120 1.170 1.090 1.120 167,957 +0.04(+3.70%)
Jun 30, 2020 1.080 1.080 1.080 0 +0.09(+9.09%)
Jun 29, 2020 0.9000 1.020 0.9000 0.9900 171,014 +0.09(+10.00%)
Jun 26, 2020 0.9000 0.9000 0.8900 0.9000 30,513 +0.00(+0.00%)
Jun 25, 2020 0.9100 0.9200 0.9000 0.9000 24,730 +0.01(+1.12%)
Jun 24, 2020 0.9100 0.9200 0.8700 0.8900 115,948 -0.03(-3.26%)
Jun 23, 2020 0.8700 0.9400 0.8700 0.9200 101,307 +0.06(+6.98%)
Jun 22, 2020 0.8300 0.8700 0.8200 0.8600 208,578 +0.06(+7.50%)
Jun 19, 2020 0.7900 0.8300 0.7900 0.8000 88,638 +0.02(+2.56%)
Jun 18, 2020 0.8000 0.8000 0.7600 0.7800 53,167 -0.02(-2.50%)
Jun 17, 2020 0.8300 0.8300 0.7900 0.8000 60,819 -0.01(-1.23%)
Jun 16, 2020 0.8700 0.8700 0.8100 0.8100 39,955 -0.05(-5.81%)
Jun 15, 2020 0.8000 0.8800 0.7400 0.8600 95,072 +0.03(+3.61%)
Jun 12, 2020 0.8800 0.8800 0.7600 0.8300 144,392 +0.02(+2.47%)
Jun 11, 2020 0.9500 0.9500 0.8000 0.8100 347,914 -0.15(-15.62%)
Jun 10, 2020 0.9400 0.9600 0.8900 0.9600 66,308 +0.02(+2.13%)
Jun 09, 2020 1.010 1.010 0.9400 0.9400 53,479 -0.03(-3.09%)
Jun 08, 2020 0.9700 0.9900 0.9300 0.9700 79,900 +0.05(+5.43%)
Jun 05, 2020 0.9700 0.9700 0.8800 0.9200 109,105 -0.07(-7.07%)
Jun 04, 2020 0.9900 1.010 0.9300 0.9900 83,050 +0.03(+3.13%)
Jun 03, 2020 1.030 1.030 0.9300 0.9600 156,331 -0.06(-5.88%)
Jun 02, 2020 1.110 1.130 0.9900 1.020 216,302 -0.08(-7.27%)
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.