AVINO SILVER & GOLD MINES LTD. (NY: ASM)
1.170 USD  -0.030 (-2.50%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1.190 1.200 1.130 1.170 85,854 -0.03(-2.50%)
May 21, 2015 1.160 1.200 1.150 1.200 103,031 +0.00(+0.00%)
May 20, 2015 1.200 1.210 1.190 1.200 28,005 +0.02(+1.70%)
May 19, 2015 1.220 1.240 1.160 1.180 129,502 -0.04(-3.29%)
May 18, 2015 1.240 1.270 1.210 1.220 111,704 -0.03(-2.40%)
May 15, 2015 1.210 1.260 1.210 1.250 89,839 +0.01(+0.81%)
May 14, 2015 1.250 1.270 1.210 1.240 151,811 -0.01(-0.79%)
May 13, 2015 1.210 1.260 1.210 1.250 139,452 +0.04(+3.30%)
May 12, 2015 1.290 1.290 1.132 1.210 275,346 -0.05(-3.97%)
May 11, 2015 1.280 1.280 1.230 1.260 59,941 +0.02(+1.61%)
May 08, 2015 1.260 1.260 1.220 1.240 68,766 +0.02(+1.64%)
May 07, 2015 1.240 1.250 1.220 1.220 50,256 -0.04(-3.17%)
May 06, 2015 1.300 1.300 1.240 1.260 210,519 -0.04(-3.08%)
May 05, 2015 1.310 1.320 1.270 1.300 62,488 +0.02(+1.56%)
May 04, 2015 1.300 1.330 1.270 1.280 274,328 -0.02(-1.54%)
May 01, 2015 1.320 1.360 1.250 1.300 609,579 -0.03(-2.49%)
Apr 30, 2015 1.350 1.380 1.320 1.333 97,013 -0.05(-3.39%)
Apr 29, 2015 1.450 1.450 1.360 1.380 60,808 -0.03(-2.13%)
Apr 28, 2015 1.380 1.421 1.380 1.410 95,620 +0.01(+0.71%)
Apr 27, 2015 1.370 1.410 1.360 1.400 59,743 +0.05(+3.70%)
Apr 24, 2015 1.390 1.390 1.340 1.350 9,098 -0.03(-2.17%)
Apr 23, 2015 1.380 1.390 1.350 1.380 23,789 +0.02(+1.47%)
Apr 22, 2015 1.350 1.360 1.330 1.360 24,722 +0.01(+0.74%)
Apr 21, 2015 1.340 1.350 1.320 1.350 65,071 +0.03(+2.27%)
Apr 20, 2015 1.340 1.370 1.320 1.320 48,443 -0.07(-5.04%)
Apr 17, 2015 1.390 1.400 1.340 1.390 53,480 +0.02(+1.46%)
Apr 16, 2015 1.410 1.440 1.350 1.370 43,902 -0.01(-0.72%)
Apr 15, 2015 1.330 1.420 1.310 1.380 59,963 +0.05(+3.76%)
Apr 14, 2015 1.330 1.360 1.320 1.330 66,097 -0.00(-0.37%)
Apr 13, 2015 1.320 1.360 1.300 1.335 60,270 -0.01(-0.37%)
Apr 10, 2015 1.370 1.400 1.340 1.340 80,471 +0.00(+0.00%)
Apr 09, 2015 1.310 1.380 1.310 1.340 47,801 -0.02(-1.47%)
Apr 08, 2015 1.400 1.420 1.350 1.360 30,480 +0.00(+0.00%)
Apr 07, 2015 1.390 1.449 1.330 1.360 38,524 -0.06(-4.23%)
Apr 06, 2015 1.460 1.520 1.390 1.420 49,863 +0.00(+0.00%)
Apr 02, 2015 1.420 1.420 1.420 0 -0.02(-1.39%)
Apr 01, 2015 1.380 1.450 1.379 1.440 156,037 +0.10(+7.46%)
Mar 31, 2015 1.320 1.420 1.280 1.340 51,672 +0.00(+0.00%)
Mar 30, 2015 1.350 1.380 1.340 1.340 28,285 -0.08(-5.63%)
Mar 27, 2015 1.520 1.520 1.400 1.420 44,068 -0.08(-5.33%)
Mar 26, 2015 1.530 1.530 1.450 1.500 49,582 +0.01(+0.67%)
Mar 25, 2015 1.460 1.530 1.430 1.490 38,786 +0.03(+2.05%)
Mar 24, 2015 1.460 1.460 1.420 1.460 86,590 +0.01(+0.83%)
Mar 23, 2015 1.420 1.460 1.390 1.448 126,111 +0.03(+1.97%)
Mar 20, 2015 1.409 1.483 1.350 1.420 71,462 +0.02(+1.43%)
Mar 19, 2015 1.360 1.400 1.320 1.400 69,848 +0.06(+4.48%)
Mar 18, 2015 1.250 1.350 1.230 1.340 91,899 +0.09(+7.20%)
Mar 17, 2015 1.250 1.280 1.210 1.250 32,230 -0.01(-0.80%)
Mar 16, 2015 1.250 1.300 1.250 1.260 29,253 -0.01(-0.78%)
Mar 13, 2015 1.280 1.340 1.250 1.270 100,942 -0.02(-1.55%)
Mar 12, 2015 1.300 1.320 1.280 1.290 47,451 +0.01(+0.78%)
Mar 11, 2015 1.290 1.290 1.210 1.280 123,526 -0.01(-0.78%)
Mar 10, 2015 1.260 1.310 1.260 1.290 124,231 +0.01(+0.78%)
Mar 09, 2015 1.350 1.400 1.280 1.280 144,610 -0.13(-9.22%)
Mar 06, 2015 1.420 1.470 1.370 1.410 90,932 -0.02(-1.40%)
Mar 05, 2015 1.488 1.488 1.420 1.430 19,720 -0.03(-2.05%)
Mar 04, 2015 1.490 1.420 1.460 34,400 -0.01(-0.68%)
Mar 03, 2015 1.460 1.427 1.470 42,047 +0.05(+3.52%)
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