Avino Silver Historical Stock Prices

ASM 
$1.5
*  
0.01
0.67%
Get ASM Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading ASM now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    ASM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.53  1.53  1.45  1.50 49,582
03/26/2015 1.53 1.53 1.45 1.5 49,582
03/25/2015 1.46 1.53 1.43 1.49 38,786
03/24/2015 1.46 1.46 1.42 1.46 86,590
03/23/2015 1.42 1.46 1.39 1.448 126,111
03/20/2015 1.409 1.483 1.35 1.42 71,462
03/19/2015 1.36 1.4 1.32 1.4 69,848
03/18/2015 1.25 1.35 1.23 1.34 91,899
03/17/2015 1.25 1.29 1.21 1.25 32,230
03/16/2015 1.25 1.3 1.25 1.2601 29,253
03/13/2015 1.28 1.34 1.25 1.27 100,942
03/12/2015 1.3 1.32 1.28 1.29 47,451
03/11/2015 1.29 1.29 1.21 1.28 123,526
03/10/2015 1.26 1.31 1.26 1.29 124,231
03/09/2015 1.35 1.4 1.28 1.28 144,610
03/06/2015 1.42 1.47 1.37 1.41 90,932
03/05/2015 1.4885 1.4885 1.42 1.43 19,720
03/04/2015 1.48 1.49 1.42 1.46 34,400
03/03/2015 1.43 1.47 1.4273 1.47 42,047
03/02/2015 1.51 1.51 1.42 1.42 138,210
02/27/2015 1.5201 1.5399 1.5 1.5 23,243
02/26/2015 1.55 1.56 1.48 1.49 40,503
02/25/2015 1.46 1.5 1.43 1.48 55,567
02/24/2015 1.42 1.51 1.41 1.41 71,458
02/23/2015 1.51 1.559 1.41 1.41 167,764
02/20/2015 1.59 1.59 1.5 1.52 97,773
02/19/2015 1.62 1.62 1.55 1.55 58,074
02/18/2015 1.56 1.61 1.533 1.57 87,390
02/17/2015 1.58 1.63 1.57 1.61 80,691
02/13/2015 1.58 1.69 1.58 1.631 94,894
02/12/2015 1.57 1.62 1.53 1.55 49,913
02/11/2015 1.63 1.649 1.51 1.52 86,395
02/10/2015 1.58 1.64 1.55 1.62 40,654
02/09/2015 1.61 1.7 1.57 1.57 89,424
02/06/2015 1.66 1.68 1.5584 1.58 126,335
02/05/2015 1.71 1.74 1.67 1.6899 65,277
02/04/2015 1.69 1.72 1.59 1.71 110,821
02/03/2015 1.68 1.69 1.55 1.61 108,946
02/02/2015 1.58 1.65 1.55 1.64 145,898
01/30/2015 1.52 1.6 1.51 1.59 94,860
01/29/2015 1.53 1.56 1.46 1.48 242,215
01/28/2015 1.62 1.64 1.55 1.57 151,920
01/27/2015 1.67 1.7399 1.56 1.56 185,701
01/26/2015 1.6 1.67 1.51 1.67 206,698
01/23/2015 1.7 1.7163 1.63 1.67 183,497
01/22/2015 1.8 1.8 1.72 1.73 122,577
01/21/2015 1.89 1.97 1.75 1.81 258,350
01/20/2015 1.7 1.9 1.7 1.84 487,549
01/16/2015 1.53 1.69 1.499 1.69 233,773
01/15/2015 1.43 1.527 1.43 1.48 143,886
01/14/2015 1.54 1.5799 1.41 1.41 171,364
01/13/2015 1.64 1.64 1.53 1.53 128,564
01/12/2015 1.51 1.62 1.47 1.6 175,453
01/09/2015 1.39 1.5 1.38 1.49 104,313
01/08/2015 1.335 1.45 1.335 1.44 90,187
01/07/2015 1.41 1.44 1.32 1.37 140,779
01/06/2015 1.38 1.44 1.31 1.42 142,520
01/05/2015 1.25 1.41 1.23 1.34 227,474
01/02/2015 1.26 1.3232 1.23 1.26 134,553
12/31/2014 1.32 1.32 1.23 1.26 112,355
12/30/2014 1.29 1.35 1.28 1.32 70,938
12/29/2014 1.3 1.3214 1.26 1.26 34,999
12/26/2014 1.24 1.35 1.24 1.3 76,998
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?