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

Avino Silver & Gold (TSX: ASM )

0.9700 +0.0100 (+1.04%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 3, 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 (%)
Jul 30, 2021 1.320 1.320 1.320 0 +0.02(+1.54%)
Jul 29, 2021 1.340 1.380 1.300 1.300 32,178 -0.01(-0.76%)
Jul 28, 2021 1.250 1.320 1.250 1.310 40,264 +0.08(+6.50%)
Jul 27, 2021 1.250 1.250 1.200 1.230 50,821 -0.03(-2.38%)
Jul 26, 2021 1.250 1.290 1.250 1.260 10,835 +0.02(+1.61%)
Jul 23, 2021 1.260 1.280 1.230 1.240 41,904 -0.05(-3.88%)
Jul 22, 2021 1.310 1.310 1.270 1.290 46,101 -0.01(-0.77%)
Jul 21, 2021 1.260 1.320 1.260 1.300 63,262 +0.06(+4.84%)
Jul 20, 2021 1.230 1.280 1.230 1.240 72,531 -0.02(-1.59%)
Jul 19, 2021 1.260 1.270 1.210 1.260 117,606 -0.03(-2.33%)
Jul 16, 2021 1.350 1.350 1.280 1.290 93,769 -0.08(-5.84%)
Jul 15, 2021 1.370 1.400 1.340 1.370 40,990 -0.03(-2.14%)
Jul 14, 2021 1.420 1.420 1.360 1.400 44,012 +0.03(+2.19%)
Jul 13, 2021 1.330 1.420 1.330 1.370 85,432 +0.03(+2.24%)
Jul 12, 2021 1.370 1.380 1.330 1.340 36,856 -0.03(-2.19%)
Jul 09, 2021 1.310 1.390 1.310 1.370 50,943 +0.02(+1.48%)
Jul 08, 2021 1.340 1.350 1.280 1.350 86,415 -0.02(-1.46%)
Jul 07, 2021 1.390 1.420 1.350 1.370 60,141 -0.03(-2.14%)
Jul 06, 2021 1.460 1.460 1.390 1.400 118,803 -0.01(-0.71%)
Jul 05, 2021 1.420 1.430 1.400 1.410 13,331 +0.00(+0.00%)
Jul 02, 2021 1.420 1.430 1.390 1.410 49,357 -0.03(-2.08%)
Jun 30, 2021 1.440 1.440 1.440 0 +0.05(+3.60%)
Jun 29, 2021 1.390 1.410 1.380 1.390 28,324 -0.02(-1.42%)
Jun 28, 2021 1.390 1.420 1.360 1.410 93,310 +0.02(+1.44%)
Jun 25, 2021 1.430 1.430 1.380 1.390 46,159 -0.05(-3.47%)
Jun 24, 2021 1.430 1.440 1.410 1.440 30,661 +0.03(+2.13%)
Jun 23, 2021 1.450 1.470 1.410 1.410 35,573 -0.03(-2.08%)
Jun 22, 2021 1.470 1.470 1.430 1.440 47,469 -0.03(-2.04%)
Jun 21, 2021 1.480 1.500 1.440 1.470 67,316 -0.03(-2.00%)
Jun 18, 2021 1.490 1.510 1.460 1.500 108,071 +0.01(+0.67%)
Jun 17, 2021 1.540 1.550 1.470 1.490 240,770 -0.08(-5.10%)
Jun 16, 2021 1.570 1.590 1.540 1.570 82,792 +0.00(+0.00%)
Jun 15, 2021 1.610 1.610 1.560 1.570 72,453 -0.05(-3.09%)
Jun 14, 2021 1.590 1.630 1.580 1.620 68,321 +0.00(+0.00%)
Jun 11, 2021 1.610 1.630 1.590 1.620 93,110 +0.03(+1.89%)
Jun 10, 2021 1.550 1.600 1.550 1.590 115,464 +0.03(+1.92%)
Jun 09, 2021 1.540 1.560 1.530 1.560 45,260 +0.01(+0.65%)
Jun 08, 2021 1.580 1.580 1.520 1.550 92,177 -0.01(-0.64%)
Jun 07, 2021 1.560 1.580 1.550 1.560 30,860 +0.01(+0.65%)
Jun 04, 2021 1.570 1.610 1.550 1.550 139,385 -0.02(-1.27%)
Jun 03, 2021 1.580 1.600 1.520 1.570 165,146 -0.02(-1.26%)
Jun 02, 2021 1.600 1.640 1.590 1.590 87,642 -0.01(-0.63%)
Jun 01, 2021 1.560 1.610 1.540 1.600 184,049 +0.02(+1.27%)
May 31, 2021 1.590 1.590 1.540 1.580 95,063 +0.00(+0.00%)
May 28, 2021 1.580 1.600 1.550 1.580 87,664 +0.01(+0.64%)
May 27, 2021 1.570 1.580 1.550 1.570 35,396 -0.01(-0.63%)
May 26, 2021 1.600 1.620 1.520 1.580 207,871 +0.01(+0.64%)
May 25, 2021 1.600 1.600 1.550 1.570 82,272 -0.03(-1.88%)
May 21, 2021 1.600 1.600 1.600 0 +0.01(+0.63%)
May 20, 2021 1.590 1.620 1.560 1.590 147,097 +0.01(+0.63%)
May 19, 2021 1.560 1.620 1.550 1.580 162,789 -0.03(-1.86%)
May 18, 2021 1.670 1.680 1.580 1.610 160,879 -0.01(-0.62%)
May 17, 2021 1.560 1.690 1.550 1.620 283,854 +0.07(+4.52%)
May 14, 2021 1.550 1.560 1.500 1.550 108,099 +0.03(+1.97%)
May 13, 2021 1.550 1.570 1.470 1.520 208,358 -0.03(-1.94%)
May 12, 2021 1.670 1.730 1.540 1.550 193,665 -0.15(-8.82%)
May 11, 2021 1.600 1.700 1.580 1.700 138,072 +0.10(+6.25%)
May 10, 2021 1.720 1.730 1.600 1.600 294,198 -0.09(-5.33%)
May 07, 2021 1.640 1.730 1.630 1.690 237,916 +0.08(+4.97%)
May 06, 2021 1.620 1.710 1.610 1.610 176,972 +0.00(+0.00%)
May 05, 2021 1.550 1.630 1.550 1.610 115,960 +0.04(+2.55%)
May 04, 2021 1.590 1.650 1.520 1.570 136,971 -0.05(-3.09%)
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.