Quantcast

Avino Silver & Gold Mines Ltd. Common Shares (Canada) Historical Stock Prices

ASM 
$0.5443
*  
0.0023
0.42%
Get ASM Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ASM now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    ASM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.55 0.56 0.542 0.5443 72,242
04/17/2019 0.5485 0.5675 0.5401 0.542 163,780
04/16/2019 0.5578 0.56 0.54 0.5525 125,419
04/15/2019 0.5544 0.56 0.5345 0.5502 294,658
04/12/2019 0.57 0.571 0.56 0.5628 134,226
04/11/2019 0.5829 0.5936 0.565 0.57 94,759
04/10/2019 0.5879 0.595 0.572 0.5876 173,662
04/09/2019 0.56 0.5949 0.56 0.59 192,138
04/08/2019 0.565 0.579 0.565 0.5735 148,269
04/05/2019 0.6 0.6 0.56 0.579 351,607
04/04/2019 0.598 0.598 0.573 0.589 216,230
04/03/2019 0.5999 0.5999 0.574 0.5881 247,030
04/02/2019 0.61 0.6137 0.5725 0.5725 479,972
04/01/2019 0.62 0.624 0.601 0.6193 288,127
03/29/2019 0.6162 0.6162 0.6 0.601 208,215
03/28/2019 0.616 0.62 0.6 0.6078 223,258
03/27/2019 0.6202 0.6275 0.61 0.6259 109,021
03/26/2019 0.6678 0.6678 0.6 0.6275 372,702
03/25/2019 0.63 0.6599 0.62 0.6409 303,670
03/22/2019 0.6305 0.6368 0.61 0.6368 307,136
03/21/2019 0.63 0.64 0.6073 0.63 129,630
03/20/2019 0.6169 0.628 0.6 0.6212 234,501
03/19/2019 0.6 0.63 0.6 0.62 174,672
03/18/2019 0.6107 0.6407 0.6 0.6 172,760
03/15/2019 0.624 0.6479 0.61 0.6187 155,643
03/14/2019 0.66 0.66 0.6135 0.6384 227,704
03/13/2019 0.67 0.7 0.6573 0.6573 287,653
03/12/2019 0.63 0.67 0.617 0.665 266,677
03/11/2019 0.6499 0.6499 0.6 0.6499 154,446
03/08/2019 0.6215 0.6399 0.595 0.632 298,525
03/07/2019 0.6187 0.6187 0.6 0.61 140,597
03/06/2019 0.6057 0.6293 0.6 0.6184 134,737
03/05/2019 0.61 0.6296 0.61 0.6157 286,157
03/04/2019 0.63 0.6357 0.6145 0.617 256,742
03/01/2019 0.6499 0.6786 0.6321 0.636 250,886
02/28/2019 0.73 0.73 0.6609 0.6745 266,025
02/27/2019 0.721 0.727 0.69 0.698 218,267
02/26/2019 0.72 0.7295 0.6943 0.7169 221,865
02/25/2019 0.7299 0.7299 0.6964 0.7185 319,734
02/22/2019 0.693 0.72 0.6802 0.7174 299,743
02/21/2019 0.72 0.72 0.6535 0.6702 218,664
02/20/2019 0.75 0.75 0.68 0.693 582,977
02/19/2019 0.65 0.73 0.6301 0.7162 835,005
02/15/2019 0.6006 0.6247 0.6 0.6211 285,606
02/14/2019 0.631 0.6489 0.595 0.5987 336,027
02/13/2019 0.642 0.651 0.6256 0.632 149,097
02/12/2019 0.65 0.66 0.64 0.6488 184,563
02/11/2019 0.64 0.6449 0.61 0.6389 176,009
02/08/2019 0.621 0.6399 0.6161 0.6212 379,020
02/07/2019 0.6251 0.6399 0.615 0.6299 163,086
02/06/2019 0.653 0.66 0.5998 0.6402 289,903
02/05/2019 0.638 0.66 0.638 0.6532 245,026
02/04/2019 0.62 0.6499 0.61 0.64 227,773
02/01/2019 0.6102 0.63 0.61 0.6101 288,368
01/31/2019 0.63 0.63 0.6057 0.6105 325,260
01/30/2019 0.6048 0.6159 0.6 0.6 220,780
01/29/2019 0.61 0.6199 0.594 0.61 345,871
01/28/2019 0.59 0.6094 0.59 0.5951 526,936
01/25/2019 0.6 0.6199 0.5886 0.5886 331,026
01/24/2019 0.58 0.61 0.58 0.5994 88,316
01/23/2019 0.58 0.6025 0.58 0.59 235,215
01/22/2019 0.6175 0.6199 0.58 0.5811 252,496
01/18/2019 0.62 0.65 0.61 0.6175 116,800
01/17/2019 0.615 0.6399 0.6002 0.625 124,278
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio