AVINO SILVER & GOLD MINES LTD. (NY: ASM)
1.010 USD  +0.072 (+7.68%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.9199 1.010 0.9101 1.010 54,153 +0.07(+7.68%)
Aug 27, 2015 0.9400 0.9500 0.9100 0.9380 29,289 +0.03(+3.08%)
Aug 26, 2015 1.010 1.040 0.9100 0.9100 127,521 -0.10(-9.91%)
Aug 25, 2015 0.9500 1.040 0.9500 1.010 66,060 +0.04(+4.13%)
Aug 24, 2015 1.000 1.010 0.9700 0.9700 41,580 -0.03(-3.00%)
Aug 21, 2015 1.070 1.097 0.9800 1.000 136,633 -0.12(-10.71%)
Aug 20, 2015 1.140 1.150 1.070 1.120 96,504 +0.00(+0.00%)
Aug 19, 2015 1.180 1.180 1.050 1.120 67,060 -0.01(-0.88%)
Aug 18, 2015 1.100 1.140 1.050 1.130 98,034 +0.00(+0.00%)
Aug 17, 2015 1.130 1.190 1.110 1.130 50,143 +0.02(+1.80%)
Aug 14, 2015 1.150 1.200 1.110 1.110 30,380 -0.05(-4.31%)
Aug 13, 2015 1.190 1.200 1.120 1.160 106,365 -0.01(-0.85%)
Aug 12, 2015 1.170 1.210 1.130 1.170 91,268 +0.05(+4.46%)
Aug 11, 2015 1.020 1.120 1.020 1.120 86,676 +0.04(+3.70%)
Aug 10, 2015 0.9900 1.110 0.9700 1.080 130,235 +0.11(+11.34%)
Aug 07, 2015 0.9510 0.9900 0.9300 0.9700 61,443 +0.01(+0.53%)
Aug 06, 2015 0.9333 0.9650 0.9100 0.9649 52,647 +0.03(+3.39%)
Aug 05, 2015 0.9300 0.9700 0.9050 0.9333 32,056 -0.01(-0.71%)
Aug 04, 2015 0.9500 0.9500 0.9100 0.9400 87,165 -0.01(-1.06%)
Aug 03, 2015 0.9800 1.000 0.9501 0.9501 49,557 -0.02(-2.05%)
Jul 31, 2015 0.9670 0.9740 0.9200 0.9700 39,868 +0.00(+0.10%)
Jul 30, 2015 0.9500 0.9690 0.9262 0.9690 24,349 +0.01(+0.95%)
Jul 29, 2015 0.9300 0.9600 0.9102 0.9599 35,423 +0.02(+2.12%)
Jul 28, 2015 0.9680 0.9680 0.9101 0.9400 41,978 -0.02(-2.07%)
Jul 27, 2015 0.9701 0.9900 0.9300 0.9599 78,093 -0.01(-1.06%)
Jul 24, 2015 1.000 1.000 0.9000 0.9702 176,027 -0.04(-3.94%)
Jul 23, 2015 1.010 1.050 1.010 1.010 51,765 +0.01(+1.00%)
Jul 22, 2015 1.010 1.021 1.000 1.000 39,896 -0.03(-2.91%)
Jul 21, 2015 1.010 1.060 1.010 1.030 31,395 +0.01(+0.63%)
Jul 20, 2015 1.050 1.080 1.010 1.024 77,548 -0.06(-5.22%)
Jul 17, 2015 1.090 1.130 1.030 1.080 35,322 -0.03(-2.70%)
Jul 16, 2015 1.100 1.110 1.100 1.110 24,020 +0.00(+0.00%)
Jul 15, 2015 1.120 1.120 1.080 1.110 48,828 -0.03(-2.63%)
Jul 14, 2015 1.080 1.140 1.080 1.140 72,018 +0.08(+7.55%)
Jul 13, 2015 1.050 1.100 1.050 1.060 21,746 +0.01(+0.95%)
Jul 10, 2015 1.060 1.060 1.030 1.050 35,608 -0.01(-0.94%)
Jul 09, 2015 1.020 1.060 1.020 1.060 57,403 +0.05(+4.95%)
Jul 08, 2015 1.035 1.080 1.000 1.010 34,973 -0.01(-1.08%)
Jul 07, 2015 1.020 1.060 1.010 1.021 62,689 -0.06(-5.46%)
Jul 06, 2015 1.060 1.081 1.040 1.080 55,813 +0.03(+2.86%)
Jul 02, 2015 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 01, 2015 1.020 1.050 1.020 1.030 29,624 -0.01(-1.27%)
Jun 30, 2015 1.070 1.070 1.010 1.043 87,325 -0.03(-2.80%)
Jun 29, 2015 1.150 1.150 1.070 1.073 22,400 -0.06(-5.03%)
Jun 26, 2015 1.140 1.160 1.130 1.130 45,365 -0.02(-1.74%)
Jun 25, 2015 1.150 1.160 1.150 1.150 13,650 -0.01(-0.86%)
Jun 24, 2015 1.170 1.170 1.140 1.160 38,944 +0.01(+0.87%)
Jun 23, 2015 1.150 1.150 1.120 1.150 30,838 +0.01(+0.97%)
Jun 22, 2015 1.100 1.180 1.100 1.139 57,063 -0.03(-2.65%)
Jun 19, 2015 1.170 1.180 1.140 1.170 52,510 +0.03(+2.72%)
Jun 18, 2015 1.150 1.155 1.110 1.139 46,014 +0.02(+1.70%)
Jun 17, 2015 1.130 1.130 1.090 1.120 27,450 +0.00(+0.00%)
Jun 16, 2015 1.110 1.140 1.110 1.120 63,145 +0.01(+0.90%)
Jun 15, 2015 1.110 1.120 1.090 1.110 135,815 -0.01(-0.89%)
Jun 12, 2015 1.120 1.120 1.110 1.120 32,078 +0.00(+0.00%)
Jun 11, 2015 1.070 1.130 1.070 1.120 17,184 +0.02(+1.82%)
Jun 10, 2015 1.170 1.180 1.100 1.100 108,716 -0.06(-5.17%)
Jun 09, 2015 1.180 1.180 1.130 1.160 118,590 +0.02(+1.75%)
Jun 08, 2015 1.180 1.180 1.100 1.140 84,714 -0.04(-3.39%)
Jun 05, 2015 1.110 1.180 1.110 1.180 77,718 +0.06(+5.36%)
Jun 04, 2015 1.100 1.130 1.090 1.120 48,647 +0.03(+2.75%)
Jun 03, 2015 1.090 1.140 1.090 1.090 45,520 -0.03(-2.68%)
Jun 02, 2015 1.060 1.140 1.040 1.120 82,676 +0.05(+4.67%)
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