AVINO SILVER & GOLD MINES LTD. (NY: ASM)
2.100 USD  -0.090 (-4.11%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 2.160 2.170 2.050 2.100 289,272 -0.09(-4.11%)
Aug 20, 2014 2.160 2.162 2.160 2.190 62,583 +0.02(+0.92%)
Aug 19, 2014 2.190 2.220 2.160 2.170 166,108 -0.01(-0.46%)
Aug 18, 2014 2.190 2.190 2.130 2.180 94,830 -0.02(-1.00%)
Aug 15, 2014 2.200 2.200 2.130 2.202 91,870 -0.01(-0.59%)
Aug 14, 2014 2.200 2.280 2.180 2.215 148,456 +0.00(+0.23%)
Aug 13, 2014 2.240 2.290 2.180 2.210 150,990 +0.00(+0.00%)
Aug 12, 2014 2.170 2.340 2.170 2.210 317,215 +0.03(+1.38%)
Aug 11, 2014 2.170 2.199 2.160 2.180 147,216 +0.04(+1.87%)
Aug 08, 2014 2.140 2.187 2.130 2.140 39,004 +0.00(+0.00%)
Aug 07, 2014 2.160 2.190 2.100 2.140 41,123 -0.01(-0.47%)
Aug 06, 2014 2.100 2.220 2.100 2.150 137,453 +0.06(+2.87%)
Aug 05, 2014 2.090 2.100 2.000 2.090 117,713 +0.04(+1.95%)
Aug 04, 2014 2.170 2.170 1.980 2.050 284,840 -0.12(-5.53%)
Aug 01, 2014 2.190 2.230 2.120 2.170 197,540 -0.02(-0.91%)
Jul 31, 2014 2.180 2.200 2.130 2.190 143,796 +0.02(+0.92%)
Jul 30, 2014 2.170 2.220 2.120 2.170 130,233 +0.01(+0.46%)
Jul 29, 2014 2.140 2.190 2.121 2.160 83,103 -0.04(-1.82%)
Jul 28, 2014 2.230 2.230 2.150 2.200 128,447 -0.02(-0.90%)
Jul 25, 2014 2.180 2.250 2.141 2.220 94,598 +0.07(+3.26%)
Jul 24, 2014 2.240 2.240 2.150 2.150 165,706 -0.13(-5.70%)
Jul 23, 2014 2.280 2.300 2.200 2.280 182,028 +0.01(+0.44%)
Jul 22, 2014 2.260 2.300 2.180 2.270 165,231 +0.01(+0.44%)
Jul 21, 2014 2.200 2.300 2.200 2.260 216,307 +0.01(+0.44%)
Jul 18, 2014 2.210 2.250 2.150 2.250 107,086 +0.00(+0.00%)
Jul 17, 2014 2.150 2.250 2.070 2.250 350,575 +0.17(+8.23%)
Jul 16, 2014 2.080 2.160 2.050 2.079 133,018 -0.00(-0.05%)
Jul 15, 2014 2.190 2.216 2.050 2.080 214,919 -0.09(-4.15%)
Jul 14, 2014 2.260 2.270 2.150 2.170 250,141 -0.14(-6.06%)
Jul 11, 2014 2.230 2.310 2.220 2.310 161,279 +0.05(+2.21%)
Jul 10, 2014 2.350 2.450 2.210 2.260 464,873 -0.04(-1.74%)
Jul 09, 2014 2.140 2.340 2.140 2.300 320,743 +0.15(+6.98%)
Jul 08, 2014 2.130 2.160 2.070 2.150 246,681 -0.03(-1.38%)
Jul 07, 2014 2.300 2.380 2.140 2.180 304,359 -0.21(-8.79%)
Jul 03, 2014 2.390 2.390 2.390 0 -0.05(-2.05%)
Jul 02, 2014 2.300 2.440 2.280 2.440 245,148 +0.21(+9.41%)
Jul 01, 2014 2.280 2.350 2.200 2.230 148,983 -0.05(-2.19%)
Jun 30, 2014 2.230 2.350 2.160 2.280 475,689 -0.03(-1.30%)
Jun 27, 2014 2.230 2.380 2.220 2.310 233,578 +0.11(+5.00%)
Jun 26, 2014 2.220 2.230 2.070 2.200 289,341 -0.02(-0.90%)
Jun 25, 2014 2.340 2.340 2.170 2.220 311,835 -0.09(-3.90%)
Jun 24, 2014 2.340 2.450 2.310 2.310 198,201 -0.05(-2.12%)
Jun 23, 2014 2.470 2.550 2.300 2.360 471,558 -0.12(-4.84%)
Jun 20, 2014 2.430 2.490 2.350 2.480 637,761 +0.02(+0.81%)
Jun 19, 2014 2.160 2.499 2.150 2.460 1,326,548 +0.34(+16.04%)
Jun 18, 2014 1.970 2.140 1.970 2.120 347,344 +0.15(+7.61%)
Jun 17, 2014 1.910 1.970 1.890 1.970 179,018 +0.07(+3.68%)
Jun 16, 2014 1.910 1.940 1.840 1.900 235,685 +0.02(+1.06%)
Jun 13, 2014 1.900 1.900 1.830 1.880 88,081 +0.03(+1.62%)
Jun 12, 2014 1.840 1.880 1.750 1.850 155,595 +0.05(+2.78%)
Jun 11, 2014 1.850 1.870 1.769 1.800 181,258 +0.00(+0.00%)
Jun 10, 2014 1.720 1.810 1.680 1.800 159,775 +0.10(+5.88%)
Jun 06, 2014 1.720 1.720 1.600 1.700 31,211 +0.01(+0.59%)
Jun 05, 2014 1.600 1.690 1.600 1.690 59,697 +0.07(+4.32%)
Jun 04, 2014 1.640 1.679 1.590 1.620 92,660 -0.03(-1.82%)
Jun 03, 2014 1.530 1.720 1.500 1.650 220,745 +0.12(+7.84%)
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