Avino Silver Historical Stock Prices

ASM 
$1.61
*  
0.02
1.26%
Get ASM Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading ASM now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    ASM After Hours
 
 
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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.66  1.66  1.60  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
07/22/2014 2.26 2.3 2.18 2.27 165,231
07/21/2014 2.2 2.3 2.2 2.26 216,307
07/18/2014 2.21 2.25 2.15 2.25 107,086
07/17/2014 2.15 2.25 2.07 2.25 350,575
07/16/2014 2.08 2.16 2.05 2.079 133,018
07/15/2014 2.19 2.22 2.05 2.08 214,919
07/14/2014 2.26 2.27 2.15 2.17 250,141
07/11/2014 2.23 2.31 2.22 2.31 161,279
07/10/2014 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
04/08/2014 1.74 1.74 1.66 1.69 139,272
04/07/2014 1.68 1.69 1.56 1.6 145,088
04/04/2014 1.65 1.72 1.62 1.63 97,963
04/03/2014 1.68 1.69 1.59 1.61 125,653
04/02/2014 1.57 1.67 1.55 1.669 147,850
04/01/2014 1.5 1.55 1.49 1.52 71,715
03/31/2014 1.58 1.58 1.5 1.53 129,916
03/28/2014 1.54 1.6 1.51 1.5601 218,994
03/27/2014 1.69 1.72 1.38 1.48 1,326,058
03/26/2014 1.78 1.83 1.71 1.73 211,159
03/25/2014 1.85 1.85 1.7501 1.8 196,069
03/24/2014 1.96 1.96 1.7407 1.82 506,172
03/21/2014 1.95 1.97 1.92 1.97 102,184
03/20/2014 1.89 1.94 1.89 1.9275 173,914
03/19/2014 1.94 2.052 1.94 1.97 166,126
03/18/2014 2.01 2.11 1.85 2.03 642,803
03/17/2014 2.09 2.09 1.99 2.02 243,927
03/14/2014 2.17 2.23 2.07 2.09 250,451
03/13/2014 2.07 2.15 1.92 2.1 527,879
03/12/2014 2 2.1 1.79 1.94 577,766
03/11/2014 2.1 2.121 1.84 1.95 610,216
03/10/2014 2.14 2.15 2.051 2.08 124,825
03/07/2014 2.22 2.22 2.05 2.1 303,647
03/06/2014 2.21 2.23 2.17 2.2 245,864
03/05/2014 2.15 2.2 2.13 2.16 146,208
03/04/2014 2.05 2.1 2.02 2.09 354,493
03/03/2014 2.2 2.3 2.06 2.08 430,573
02/28/2014 2.17 2.35 2.1 2.16 509,899
02/27/2014 2.04 2.24 2.01 2.15 552,468
02/26/2014 2.07 2.08 2 2.03 566,360
02/25/2014 2.17 2.21 1.97 2.08 1,324,993
02/24/2014 2.5 2.5 2.17 2.19 871,795
02/21/2014 2.46 2.46 2.25 2.4 1,105,038
02/20/2014 2.72 2.72 2.14 2.6 1,578,172
02/19/2014 2.53 2.84 2.53 2.76 1,174,582
02/18/2014 2.34 2.74 2.32 2.62 3,006,134
02/14/2014 2.31 2.32 2.22 2.24 739,784
02/13/2014 2.13 2.19 2.13 2.19 524,889
02/12/2014 2.02 2.14 1.99 2.09 624,314
02/11/2014 1.99 2.02 1.93 2.02 455,053
02/10/2014 1.92 1.99 1.9 1.93 504,949
02/07/2014 2 2 1.85 1.91 424,731
02/06/2014 2.02 2.02 1.97 2 406,616
02/05/2014 1.93 2.05 1.91 1.98 668,561
02/04/2014 1.81 1.88 1.81 1.8799 394,808
02/03/2014 1.71 1.8 1.7 1.8 207,508
01/31/2014 1.61 1.72 1.61 1.68 178,716
01/30/2014 1.52 1.63 1.49 1.61 159,447
01/29/2014 1.61 1.61 1.52 1.57 92,392
01/28/2014 1.42 1.55 1.4 1.516 51,352
01/27/2014 1.48 1.52 1.4 1.42 96,600
01/24/2014 1.62 1.6899 1.49 1.55 254,786
01/23/2014 1.49 1.59 1.48 1.57 109,147
01/22/2014 1.46 1.5 1.45 1.5 83,810
01/21/2014 1.34 1.5 1.33 1.47 174,076
01/17/2014 1.26 1.31 1.24 1.27 34,372
01/16/2014 1.25 1.25 1.18 1.22 33,888
01/15/2014 1.25 1.28 1.2 1.26 41,915
01/14/2014 1.27 1.29 1.22 1.24 79,250
01/13/2014 1.16 1.28 1.1557 1.27 26,310
01/10/2014 1.15 1.18 1.149 1.16 16,717
01/09/2014 1.13 1.16 1.13 1.15 8,374
01/08/2014 1.19 1.1914 1.12 1.18 30,824
01/07/2014 1.29 1.29 1.15 1.19 57,554
01/06/2014 1.28 1.29 1.2 1.29 29,754
01/03/2014 1.21 1.28 1.21 1.24 36,476
01/02/2014 1.18 1.25 1.18 1.2 68,127
12/31/2013 1.13 1.18 1.099 1.17 30,349
12/30/2013 1.1 1.18 1.1 1.12 84,044
12/27/2013 1.15 1.15 1.1 1.1 40,870
12/26/2013 1.12 1.17 1.11 1.17 15,037
12/24/2013 1.08 1.15 1.07 1.11 27,650
12/23/2013 1.17 1.1952 1.07 1.09 41,217
12/20/2013 1.14 1.1998 1.1 1.15 32,540
12/19/2013 1.15 1.17 1.1 1.15 41,739
12/18/2013 1.18 1.2 1.16 1.18 54,027
12/17/2013 1.18 1.189 1.15 1.17 21,182
12/16/2013 1.17 1.18 1.12 1.1662 57,140
12/13/2013 1.13 1.17 1.1175 1.17 17,280
12/12/2013 1.12 1.159 1.1 1.148 16,499
12/11/2013 1.19 1.25 1.1 1.11 24,785
12/10/2013 1.15 1.25 1.14 1.2 74,950
12/09/2013 1.13 1.17 1.08 1.11 27,201
12/06/2013 1.14 1.18 1.13 1.13 8,500
12/05/2013 1.14 1.15 1.13 1.15 7,045
12/04/2013 1.15 1.16 1.12 1.15 26,675
12/03/2013 1.151 1.16 1.12 1.15 12,200
12/02/2013 1.09 1.17 1.06 1.16 56,981
11/29/2013 1.12 1.139 1.11 1.139 5,000
11/27/2013 1.08 1.13 1.058 1.13 53,674
11/26/2013 1.16 1.16 1.01 1.04 112,780
11/25/2013 1.16 1.16 1.13 1.1499 10,000
11/22/2013 1.1 1.16 1.1 1.16 12,200
11/21/2013 1.13 1.17 1.1 1.14 17,470
11/20/2013 1.17 1.1899 1.13 1.13 16,050
11/19/2013 1.1655 1.2 1.1 1.16 75,130
11/18/2013 1.24 1.24 1.16 1.16 53,149
11/15/2013 1.24 1.24 1.2 1.23 17,190
11/14/2013 1.29 1.29 1.21 1.24 46,640
11/13/2013 1.24 1.25 1.2 1.25 24,553
11/12/2013 1.29 1.29 1.19 1.23 29,449
11/11/2013 1.34 1.34 1.151 1.21 45,418
11/08/2013 1.11 1.45 1.1 1.34 106,180
11/07/2013 1.27 1.27 1.15 1.16 24,699
11/06/2013 1.29 1.3 1.18 1.25 56,819
11/05/2013 1.23 1.25 1.13 1.25 67,167
11/04/2013 1.27 1.27 1.12 1.17 51,798
11/01/2013 1.14 1.2 1.11 1.2 41,595
10/31/2013 1.17 1.19 1.12 1.13 17,412
10/30/2013 1.24 1.27 1.16 1.24 52,521
10/29/2013 1.23 1.23 1.15 1.1999 26,259
10/28/2013 1.26 1.27 1.2 1.23 32,434
10/25/2013 1.21 1.27 1.13 1.25 20,121
10/24/2013 1.15 1.239 1.11 1.23 63,371
10/23/2013 1.18 1.19 1.1 1.13 41,805
10/22/2013 1.18 1.21 1.1 1.18 89,012
10/21/2013 1.15 1.21 1.12 1.14 78,662
10/18/2013 1.06 1.12 1.06 1.1 7,922
10/17/2013 1 1.169 0.98 1.06 131,152
10/16/2013 1.05 1.11 1 1.02 23,700
10/15/2013 1 1.09 1 1.05 60,834
10/14/2013 1.01 1.04 0.85 1 31,452
10/11/2013 1.04 1.08 1.01 1.05 62,328
10/10/2013 1.089 1.089 1.04 1.06 50,481
10/09/2013 1.129 1.129 1.05 1.08 17,518
10/08/2013 1.12 1.17 1.0832 1.0932 26,886
10/07/2013 1.11 1.14 1.11 1.12 34,719
10/04/2013 1.12 1.17 1.11 1.11 18,076
10/03/2013 1.17 1.17 1.11 1.15 17,082
10/02/2013 1.1 1.18 1.1 1.14 92,165
10/01/2013 1.18 1.1999 1.08 1.1 162,823
09/30/2013 1.2 1.25 1.18 1.2 26,344
09/27/2013 1.19 1.27 1.171 1.18 29,582
09/26/2013 1.24 1.29 1.18 1.19 49,570
09/25/2013 1.31 1.3372 1.21 1.23 30,308
09/24/2013 1.36 1.36 1.21 1.26 181,559
09/23/2013 1.37 1.42 1.36 1.37 16,935
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?