Avino Silver Historical Stock Prices

ASM 
$2.26
*  
0.04
1.74%
Get ASM Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading ASM now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.35  2.45  2.21  2.26 464,873
07/09/2014 2.14 2.34 2.14 2.3 320,743
07/08/2014 2.13 2.16 2.07 2.15 246,681
07/07/2014 2.3 2.38 2.14 2.18 304,359
07/03/2014 2.39 2.42 2.3 2.39 108,775
07/02/2014 2.3 2.44 2.28 2.4399 245,148
07/01/2014 2.28 2.35 2.2 2.23 148,983
06/30/2014 2.23 2.35 2.16 2.28 475,689
06/27/2014 2.23 2.38 2.22 2.31 233,578
06/26/2014 2.22 2.23 2.07 2.2 289,341
06/25/2014 2.34 2.34 2.17 2.22 311,835
06/24/2014 2.34 2.45 2.31 2.31 198,201
06/23/2014 2.47 2.55 2.3 2.36 471,558
06/20/2014 2.43 2.49 2.35 2.48 637,761
06/19/2014 2.16 2.4992 2.15 2.46 1,326,839
06/18/2014 1.97 2.14 1.97 2.12 347,344
06/17/2014 1.91 1.97 1.89 1.97 179,018
06/16/2014 1.91 1.94 1.84 1.9 235,685
06/13/2014 1.9 1.9 1.83 1.88 88,081
06/12/2014 1.84 1.88 1.75 1.85 155,595
06/11/2014 1.85 1.87 1.769 1.8 181,258
06/10/2014 1.72 1.81 1.68 1.8 159,775
06/09/2014 1.72 1.72 1.647 1.68 78,550
06/06/2014 1.72 1.72 1.6 1.7 31,211
06/05/2014 1.6 1.69 1.6 1.69 59,697
06/04/2014 1.64 1.679 1.59 1.62 92,660
06/03/2014 1.53 1.72 1.5 1.65 220,745
06/02/2014 1.54 1.5799 1.5 1.53 72,923
05/30/2014 1.66 1.72 1.55 1.56 148,519
05/29/2014 1.5 1.64 1.49 1.62 199,021
05/28/2014 1.53 1.55 1.41 1.49 103,286
05/27/2014 1.52 1.54 1.5 1.53 128,389
05/23/2014 1.53 1.56 1.51 1.54 42,566
05/22/2014 1.54 1.5497 1.52 1.53 26,906
05/21/2014 1.546 1.57 1.51 1.56 49,365
05/20/2014 1.65 1.65 1.53 1.55 47,329
05/19/2014 1.641 1.65 1.57 1.61 137,331
05/16/2014 1.641 1.65 1.57 1.61 32,077
05/15/2014 1.68 1.68 1.65 1.66 85,463
05/14/2014 1.65 1.73 1.65 1.68 95,630
05/13/2014 1.67 1.67 1.59 1.62 100,864
05/12/2014 1.6684 1.67 1.59 1.6495 122,678
05/09/2014 1.6 1.669 1.58 1.6101 59,201
05/08/2014 1.66 1.68 1.56 1.6 48,993
05/07/2014 1.76 1.769 1.61 1.65 70,895
05/06/2014 1.76 1.787 1.72 1.75 52,547
05/05/2014 1.68 1.77 1.65 1.7501 120,965
05/02/2014 1.6 1.66 1.6 1.65 56,956
05/01/2014 1.63 1.63 1.59 1.59 53,287
04/30/2014 1.65 1.65 1.59 1.63 70,111
04/29/2014 1.6 1.68 1.6 1.65 82,628
04/28/2014 1.61 1.68 1.6 1.6 85,454
04/25/2014 1.67 1.72 1.61 1.65 99,718
04/24/2014 1.56 1.6699 1.55 1.6699 108,088
04/23/2014 1.54 1.58 1.51 1.56 39,754
04/22/2014 1.49 1.509 1.46 1.5 91,235
04/21/2014 1.54 1.54 1.45 1.49 119,559
04/17/2014 1.67 1.69 1.5 1.56 145,725
04/16/2014 1.52 1.63 1.48 1.63 96,274
04/15/2014 1.54 1.54 1.47 1.5301 218,792
04/14/2014 1.6 1.629 1.55 1.58 125,507
04/11/2014 1.72 1.72 1.58 1.6 155,489
04/10/2014 1.74 1.74 1.69 1.7 85,449
04/09/2014 1.7 1.73 1.6 1.69 127,184
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?