AVINO SILVER & GOLD MINES LTD. (NY: ASM)
1.550 USD  +0.020 (+1.30%)
Streaming Delayed Price  /  Updated: 12:19 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 1.540 1.540 1.470 1.530 218,792 -0.05(-3.16%)
Apr 14, 2014 1.600 1.629 1.550 1.580 125,507 -0.02(-1.25%)
Apr 11, 2014 1.720 1.720 1.580 1.600 155,489 -0.10(-5.88%)
Apr 10, 2014 1.740 1.740 1.690 1.700 85,449 +0.01(+0.59%)
Apr 09, 2014 1.700 1.730 1.600 1.690 127,184 +0.00(+0.00%)
Apr 08, 2014 1.740 1.740 1.660 1.690 139,272 +0.09(+5.62%)
Apr 07, 2014 1.680 1.690 1.560 1.600 145,088 -0.03(-1.84%)
Apr 04, 2014 1.650 1.720 1.620 1.630 97,963 +0.02(+1.24%)
Apr 03, 2014 1.680 1.690 1.590 1.610 125,653 -0.06(-3.54%)
Apr 02, 2014 1.570 1.670 1.550 1.669 147,850 +0.15(+9.80%)
Apr 01, 2014 1.500 1.550 1.490 1.520 71,715 -0.01(-0.65%)
Mar 31, 2014 1.580 1.580 1.500 1.530 129,916 -0.03(-1.93%)
Mar 28, 2014 1.540 1.600 1.510 1.560 218,994 +0.08(+5.41%)
Mar 27, 2014 1.690 1.720 1.380 1.480 1,326,058 -0.25(-14.45%)
Mar 26, 2014 1.780 1.830 1.710 1.730 211,159 -0.07(-3.89%)
Mar 25, 2014 1.850 1.850 1.750 1.800 196,069 -0.02(-1.10%)
Mar 24, 2014 1.960 1.960 1.741 1.820 506,172 -0.15(-7.61%)
Mar 21, 2014 1.950 1.970 1.920 1.970 102,184 +0.04(+2.20%)
Mar 20, 2014 1.890 1.940 1.890 1.927 173,914 -0.04(-2.16%)
Mar 19, 2014 1.940 2.052 1.940 1.970 166,126 -0.06(-2.96%)
Mar 18, 2014 2.010 2.110 1.850 2.030 642,803 +0.01(+0.50%)
Mar 17, 2014 2.090 2.090 1.990 2.020 243,927 -0.07(-3.35%)
Mar 14, 2014 2.170 2.230 2.070 2.090 250,451 -0.01(-0.48%)
Mar 13, 2014 2.070 2.150 1.920 2.100 527,879 +0.16(+8.25%)
Mar 12, 2014 2.000 2.100 1.790 1.940 577,766 -0.01(-0.51%)
Mar 11, 2014 2.100 2.121 1.840 1.950 610,216 -0.13(-6.25%)
Mar 10, 2014 2.140 2.150 2.051 2.080 124,825 -0.03(-1.23%)
Mar 07, 2014 2.220 2.220 2.050 2.106 303,647 -0.10(-4.38%)
Mar 06, 2014 2.210 2.230 2.170 2.202 245,864 +0.04(+1.96%)
Mar 05, 2014 2.150 2.200 2.130 2.160 146,208 +0.07(+3.35%)
Mar 04, 2014 2.050 2.100 2.020 2.090 354,493 +0.01(+0.48%)
Mar 03, 2014 2.200 2.300 2.060 2.080 430,573 -0.08(-3.70%)
Feb 28, 2014 2.170 2.350 2.100 2.160 509,899 +0.01(+0.47%)
Feb 27, 2014 2.040 2.240 2.010 2.150 552,468 +0.12(+5.91%)
Feb 26, 2014 2.070 2.080 2.000 2.030 566,360 -0.05(-2.40%)
Feb 25, 2014 2.170 2.210 1.970 2.080 1,324,993 -0.11(-5.02%)
Feb 24, 2014 2.430 2.470 2.170 2.190 871,095 -0.21(-8.75%)
Feb 21, 2014 2.460 2.460 2.250 2.400 1,107,038 -0.20(-7.69%)
Feb 20, 2014 2.720 2.720 2.140 2.600 1,577,672 -0.16(-5.80%)
Feb 19, 2014 2.530 2.840 2.530 2.760 1,173,082 +0.14(+5.34%)
Feb 18, 2014 2.340 2.740 2.320 2.620 3,005,334 +0.38(+16.96%)
Feb 14, 2014 2.240 2.240 2.240 0 +0.05(+2.28%)
Feb 13, 2014 2.130 2.190 2.130 2.190 524,414 +0.10(+4.78%)
Feb 12, 2014 2.020 2.140 1.990 2.090 624,314 +0.07(+3.47%)
Feb 11, 2014 1.990 2.020 1.930 2.020 454,503 +0.09(+4.66%)
Feb 10, 2014 1.920 1.990 1.900 1.930 504,949 +0.02(+1.04%)
Feb 07, 2014 2.000 2.000 1.850 1.910 424,831 -0.09(-4.50%)
Feb 06, 2014 2.020 2.020 1.970 2.000 406,616 +0.02(+1.01%)
Feb 05, 2014 1.930 2.050 1.910 1.980 668,561 +0.10(+5.32%)
Feb 04, 2014 1.810 1.880 1.810 1.880 394,808 +0.08(+4.44%)
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