Avino Silver Historical Stock Prices

ASM 
$1.45
*  
0.05
3.57%
Get ASM Alerts
*Delayed - data as of Oct. 23, 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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.38  1.48  1.37  1.45 77,412
10/23/2014 1.4 1.48 1.37 1.45 77,412
10/22/2014 1.54 1.54 1.4 1.4 102,636
10/21/2014 1.54 1.57 1.54 1.56 65,434
10/20/2014 1.5 1.53 1.43 1.529 104,710
10/17/2014 1.57 1.57 1.42 1.43 84,281
10/16/2014 1.52 1.64 1.48 1.56 144,787
10/15/2014 1.48 1.57 1.45 1.53 157,690
10/14/2014 1.39 1.4899 1.36 1.452 122,920
10/13/2014 1.47 1.4702 1.3399 1.36 64,975
10/10/2014 1.47 1.4702 1.3399 1.36 104,646
10/09/2014 1.52 1.53 1.34 1.39 242,926
10/08/2014 1.4 1.47 1.25 1.47 233,589
10/07/2014 1.36 1.42 1.36 1.36 62,398
10/06/2014 1.3 1.43 1.3 1.35 155,915
10/03/2014 1.353 1.36 1.28 1.3 89,216
10/02/2014 1.45 1.46 1.35 1.37 87,455
10/01/2014 1.33 1.49 1.33 1.47 119,060
09/30/2014 1.46 1.46 1.33 1.37 242,581
09/29/2014 1.46 1.4914 1.45 1.46 103,455
09/26/2014 1.52 1.55 1.44 1.46 305,581
09/25/2014 1.5 1.576 1.5 1.53 81,089
09/24/2014 1.61 1.649 1.53 1.57 64,443
09/23/2014 1.6 1.66 1.6 1.61 87,479
09/22/2014 1.8 1.8 1.52 1.59 358,628
09/19/2014 1.786 1.82 1.72 1.82 181,252
09/18/2014 1.74 1.801 1.72 1.8 165,800
09/17/2014 1.81 1.839 1.74 1.78 87,493
09/16/2014 1.81 1.83 1.72 1.81 100,653
09/15/2014 1.88 1.9 1.78 1.81 56,665
09/12/2014 1.82 1.88 1.79 1.869 109,919
09/11/2014 1.74 1.88 1.7 1.84 139,030
09/10/2014 1.75 1.85 1.74 1.81 106,637
09/09/2014 1.88 1.88 1.71 1.84 165,346
09/08/2014 2 2 1.63 1.84 508,719
09/05/2014 1.95 2.02 1.95 1.98 127,157
09/04/2014 2.07 2.07 1.96 2 88,821
09/03/2014 2.06 2.0829 2 2.06 57,366
09/02/2014 2.08 2.15 1.96 2.09 160,752
08/29/2014 2.11 2.15 2.1 2.1 126,272
08/28/2014 2.04 2.09 2.04 2.09 127,250
08/27/2014 1.99 1.99 1.96 1.97 64,731
08/26/2014 1.97 1.97 1.95 1.95 176,862
08/25/2014 2.07 2.08 1.94 1.95 209,790
08/22/2014 2.1 2.11 2.05 2.1099 75,636
08/21/2014 2.16 2.17 2.05 2.1 289,272
08/20/2014 2.16 2.2 2.16 2.19 61,583
08/19/2014 2.19 2.22 2.16 2.17 166,108
08/18/2014 2.19 2.19 2.13 2.18 94,830
08/15/2014 2.2 2.22 2.13 2.202 91,870
08/14/2014 2.2 2.28 2.17 2.215 148,456
08/13/2014 2.24 2.29 2.18 2.21 150,990
08/12/2014 2.17 2.34 2.17 2.21 317,215
08/11/2014 2.17 2.199 2.16 2.18 147,216
08/08/2014 2.14 2.187 2.13 2.14 39,004
08/07/2014 2.16 2.19 2.1 2.14 41,123
08/06/2014 2.1 2.22 2.1 2.15 137,453
08/05/2014 2.09 2.1 2 2.09 117,713
08/04/2014 2.17 2.17 1.98 2.05 284,840
08/01/2014 2.19 2.23 2.12 2.17 197,540
07/31/2014 2.18 2.2 2.13 2.19 143,796
07/30/2014 2.17 2.2199 2.12 2.17 130,233
07/29/2014 2.14 2.19 2.121 2.16 83,103
07/28/2014 2.23 2.23 2.15 2.2 128,447
07/25/2014 2.18 2.25 2.141 2.22 94,598
07/24/2014 2.24 2.24 2.15 2.15 165,706
07/23/2014 2.28 2.3 2.2 2.28 182,028
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?