AVINO SILVER & GOLD MINES LTD. (NY: ASM)
2.270 USD  +0.010 (+0.44%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 1.540 1.580 1.500 1.530 72,923 -0.03(-1.92%)
May 30, 2014 1.660 1.720 1.550 1.560 148,519 -0.06(-3.70%)
May 29, 2014 1.500 1.640 1.490 1.620 199,021 +0.13(+8.72%)
May 28, 2014 1.530 1.550 1.410 1.490 103,286 -0.04(-2.61%)
May 27, 2014 1.520 1.540 1.500 1.530 128,389 -0.01(-0.65%)
May 23, 2014 1.540 1.540 1.540 0 +0.01(+0.65%)
May 22, 2014 1.540 1.550 1.520 1.530 21,739 -0.03(-1.92%)
May 21, 2014 1.546 1.570 1.510 1.560 49,365 +0.01(+0.65%)
May 20, 2014 1.650 1.650 1.530 1.550 47,329 -0.06(-3.73%)
May 19, 2014 1.641 1.650 1.570 1.610 137,331 -0.03(-1.82%)
May 16, 2014 1.699 1.699 1.620 1.640 32,077 -0.02(-1.21%)
May 15, 2014 1.680 1.680 1.650 1.660 85,463 -0.02(-1.19%)
May 14, 2014 1.650 1.730 1.650 1.680 95,630 +0.06(+3.70%)
May 13, 2014 1.670 1.670 1.590 1.620 100,864 -0.03(-1.79%)
May 12, 2014 1.668 1.670 1.590 1.649 122,678 +0.04(+2.45%)
May 09, 2014 1.600 1.669 1.580 1.610 59,201 +0.01(+0.63%)
May 08, 2014 1.660 1.680 1.560 1.600 48,993 -0.05(-3.03%)
May 07, 2014 1.760 1.769 1.610 1.650 70,895 -0.10(-5.71%)
May 06, 2014 1.760 1.787 1.720 1.750 52,547 -0.00(-0.01%)
May 05, 2014 1.680 1.770 1.650 1.750 120,965 +0.10(+6.07%)
May 02, 2014 1.600 1.660 1.600 1.650 56,956 +0.06(+3.77%)
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