AVINO SILVER & GOLD (NY: ASM)
1.370 USD  -0.130 (-8.67%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.480 1.530 1.450 1.500 634,147 +0.06(+4.17%)
Apr 28, 2016 1.420 1.470 1.410 1.440 923,375 +0.03(+2.13%)
Apr 27, 2016 1.460 1.470 1.370 1.410 322,855 -0.01(-0.70%)
Apr 26, 2016 1.400 1.430 1.360 1.420 253,387 +0.03(+2.15%)
Apr 25, 2016 1.480 1.500 1.360 1.390 282,290 -0.06(-4.14%)
Apr 22, 2016 1.540 1.540 1.420 1.450 578,679 -0.09(-5.84%)
Apr 21, 2016 1.570 1.610 1.490 1.540 643,056 +0.07(+4.76%)
Apr 20, 2016 1.320 1.500 1.320 1.470 878,445 +0.16(+12.21%)
Apr 19, 2016 1.300 1.330 1.260 1.310 819,718 +0.08(+6.50%)
Apr 18, 2016 1.210 1.240 1.210 1.230 219,127 +0.02(+1.74%)
Apr 15, 2016 1.150 1.216 1.150 1.209 198,593 +0.06(+5.13%)
Apr 14, 2016 1.190 1.250 1.140 1.150 372,401 -0.08(-6.88%)
Apr 13, 2016 1.250 1.260 1.220 1.235 264,018 -0.03(-1.98%)
Apr 12, 2016 1.250 1.280 1.210 1.260 712,357 +0.05(+4.13%)
Apr 11, 2016 1.160 1.290 1.150 1.210 871,096 +0.13(+12.05%)
Apr 08, 2016 1.010 1.080 1.010 1.080 219,169 +0.05(+4.84%)
Apr 07, 2016 1.020 1.040 1.020 1.030 180,804 +0.01(+0.98%)
Apr 06, 2016 1.020 1.030 0.9900 1.020 165,401 +0.00(+0.00%)
Apr 05, 2016 1.030 1.030 1.000 1.020 64,823 +0.01(+0.99%)
Apr 04, 2016 1.010 1.010 0.9900 1.010 267,215 +0.00(+0.00%)
Apr 01, 2016 1.020 1.040 0.9900 1.010 147,912 -0.01(-0.98%)
Mar 31, 2016 1.010 1.046 0.9901 1.020 399,205 +0.04(+3.87%)
Mar 30, 2016 0.9822 1.020 0.9800 0.9820 104,986 -0.01(-1.30%)
Mar 29, 2016 0.9500 1.010 0.9414 0.9949 134,803 +0.05(+5.21%)
Mar 28, 2016 1.000 1.000 0.9400 0.9456 60,826 -0.00(-0.46%)
Mar 24, 2016 0.9500 0.9500 0.9500 0 -0.01(-1.15%)
Mar 23, 2016 1.000 1.010 0.9401 0.9611 304,075 -0.07(-6.69%)
Mar 22, 2016 1.100 1.100 1.010 1.030 135,874 -0.02(-1.90%)
Mar 21, 2016 1.070 1.095 1.030 1.050 112,845 -0.02(-1.87%)
Mar 18, 2016 1.070 1.100 1.050 1.070 115,254 -0.02(-1.83%)
Mar 17, 2016 1.080 1.120 1.070 1.090 255,062 +0.04(+3.80%)
Mar 16, 2016 1.020 1.060 1.010 1.050 211,256 +0.05(+5.00%)
Mar 15, 2016 1.000 1.060 0.9700 1.000 162,184 -0.06(-5.66%)
Mar 14, 2016 1.090 1.090 0.9801 1.060 148,376 +0.01(+0.86%)
Mar 11, 2016 1.080 1.120 1.030 1.051 118,851 -0.05(-4.45%)
Mar 10, 2016 1.120 1.080 1.100 177,791 +0.02(+1.85%)
Mar 09, 2016 1.010 1.110 1.000 1.080 205,436 +0.04(+3.85%)
Mar 08, 2016 1.060 1.060 1.000 1.040 137,433 -0.04(-3.70%)
Mar 07, 2016 1.180 1.180 1.050 1.080 268,604 -0.05(-4.42%)
Mar 04, 2016 1.170 1.190 1.120 1.130 317,520 -0.01(-0.87%)
Mar 03, 2016 1.060 1.150 1.050 1.140 338,970 +0.08(+7.54%)
Mar 02, 2016 1.040 1.060 1.020 1.060 50,731 +0.03(+2.91%)
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