AVINO SILVER & GOLD MINES LTD. (NY: ASM)
1.670 USD  -0.060 (-3.47%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 1.700 1.716 1.630 1.670 183,497 -0.06(-3.47%)
Jan 22, 2015 1.800 1.800 1.720 1.730 122,577 -0.08(-4.42%)
Jan 21, 2015 1.890 1.970 1.750 1.810 258,350 -0.03(-1.63%)
Jan 20, 2015 1.700 1.900 1.700 1.840 487,549 +0.15(+8.88%)
Jan 16, 2015 1.530 1.690 1.499 1.690 233,773 +0.21(+14.19%)
Jan 15, 2015 1.480 144,886 +0.07(+4.96%)
Jan 14, 2015 1.540 1.580 1.410 1.410 171,364 -0.12(-7.84%)
Jan 13, 2015 1.530 128,564 -0.07(-4.38%)
Jan 12, 2015 1.510 1.620 1.470 1.600 175,453 +0.11(+7.38%)
Jan 09, 2015 1.390 1.500 1.380 1.490 104,313 +0.05(+3.47%)
Jan 08, 2015 1.335 1.450 1.335 1.440 90,187 +0.07(+5.11%)
Jan 07, 2015 1.410 1.440 1.320 1.370 140,779 -0.05(-3.52%)
Jan 06, 2015 1.380 1.440 1.310 1.420 142,520 +0.08(+5.97%)
Jan 05, 2015 1.250 1.410 1.230 1.340 227,474 +0.08(+6.35%)
Jan 02, 2015 1.260 1.323 1.230 1.260 134,553 +0.00(+0.00%)
Dec 31, 2014 1.260 1.260 1.260 0 -0.06(-4.55%)
Dec 30, 2014 1.290 1.350 1.280 1.320 70,938 +0.06(+4.76%)
Dec 29, 2014 1.300 1.321 1.260 1.260 34,999 -0.04(-3.08%)
Dec 26, 2014 1.240 1.350 1.240 1.300 76,998 +0.06(+4.84%)
Dec 24, 2014 1.240 1.240 1.240 0 +0.05(+4.20%)
Dec 23, 2014 1.200 1.240 1.110 1.190 94,525 -0.01(-0.83%)
Dec 22, 2014 1.260 1.260 1.200 1.200 75,036 -0.06(-4.76%)
Dec 19, 2014 1.270 1.330 1.210 1.260 57,919 -0.03(-2.33%)
Dec 18, 2014 1.280 1.340 1.260 1.290 118,433 +0.04(+3.20%)
Dec 17, 2014 1.200 1.250 1.190 1.250 124,944 +0.05(+4.17%)
Dec 16, 2014 1.130 1.200 103,614 -0.02(-1.64%)
Dec 15, 2014 1.270 1.270 1.150 1.220 152,735 -0.07(-5.43%)
Dec 12, 2014 1.290 1.300 1.250 1.290 62,823 -0.01(-0.77%)
Dec 11, 2014 1.390 1.390 1.250 1.300 152,995 -0.06(-4.40%)
Dec 10, 2014 1.410 1.430 1.330 1.360 77,729 -0.07(-4.90%)
Dec 09, 2014 1.370 1.450 1.370 1.430 118,192 +0.08(+5.93%)
Dec 08, 2014 1.370 1.390 1.349 1.350 48,980 -0.04(-2.65%)
Dec 05, 2014 1.390 1.390 1.320 1.387 68,664 -0.00(-0.23%)
Dec 04, 2014 1.420 1.450 1.390 1.390 39,099 -0.03(-2.11%)
Dec 03, 2014 1.390 1.470 1.385 1.420 29,724 +0.05(+3.65%)
Dec 02, 2014 1.320 1.440 1.320 1.370 66,089 +0.07(+5.38%)
Dec 01, 2014 1.450 1.450 1.300 1.300 237,221 -0.11(-7.80%)
Nov 28, 2014 1.390 1.460 1.390 1.410 73,481 -0.05(-3.42%)
Nov 26, 2014 1.460 1.460 1.460 0 -0.01(-0.68%)
Nov 25, 2014 1.460 1.550 1.450 1.470 65,446 +0.01(+0.68%)
Nov 24, 2014 1.520 1.530 1.420 1.460 69,150 -0.06(-3.95%)
Nov 21, 2014 1.500 1.569 1.490 1.520 118,370 +0.05(+3.40%)
Nov 20, 2014 1.470 1.520 1.450 1.470 60,775 +0.02(+1.38%)
Nov 19, 2014 1.510 1.550 1.400 1.450 171,567 +0.01(+0.69%)
Nov 18, 2014 1.500 1.660 1.410 1.440 403,732 -0.05(-3.36%)
Nov 17, 2014 1.400 1.490 1.340 1.490 100,417 +0.10(+7.19%)
Nov 14, 2014 1.250 1.390 1.250 1.390 118,217 +0.12(+9.45%)
Nov 13, 2014 1.260 1.390 1.250 1.270 57,792 -0.03(-2.30%)
Nov 12, 2014 1.300 1.320 1.230 1.300 61,795 +0.04(+3.17%)
Nov 11, 2014 1.210 1.300 1.210 1.260 77,064 +0.09(+7.69%)
Nov 10, 2014 1.250 1.300 1.160 1.170 85,448 -0.08(-6.40%)
Nov 07, 2014 1.200 1.330 1.190 1.250 148,830 +0.07(+5.93%)
Nov 06, 2014 1.090 1.200 1.080 1.180 91,972 +0.09(+8.26%)
Nov 05, 2014 1.090 1.160 1.080 1.090 79,720 -0.08(-6.84%)
Nov 04, 2014 1.160 1.200 1.160 1.170 67,000 -0.01(-0.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here