Avino Silver Historical Stock Prices

ASM 
$1.4601
*  
0.0401
2.82%
Get ASM Alerts
*Delayed - data as of Mar. 3, 2015 15:08 ET  -  Find a broker to begin trading ASM now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    ASM Real Time
 
 
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: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
15:08  1.46  1.47  1.4273  1.4601 28,397
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
12/24/2014 1.23 1.24 1.15 1.24 35,740
12/23/2014 1.2 1.24 1.11 1.19 94,525
12/22/2014 1.26 1.26 1.2 1.2 75,036
12/19/2014 1.27 1.33 1.21 1.26 57,919
12/18/2014 1.28 1.34 1.26 1.29 118,433
12/17/2014 1.2 1.25 1.19 1.25 124,944
12/16/2014 1.26 1.26 1.13 1.2 103,614
12/15/2014 1.27 1.27 1.15 1.22 152,735
12/12/2014 1.29 1.3 1.25 1.29 62,823
12/11/2014 1.39 1.39 1.25 1.3 152,995
12/10/2014 1.41 1.43 1.33 1.3599 77,729
12/09/2014 1.37 1.45 1.37 1.43 118,192
12/08/2014 1.37 1.39 1.349 1.35 48,980
12/05/2014 1.39 1.39 1.32 1.3868 68,664
12/04/2014 1.42 1.45 1.39 1.39 39,099
12/03/2014 1.39 1.47 1.385 1.42 29,724
12/02/2014 1.32 1.44 1.32 1.37 66,089
12/01/2014 1.45 1.45 1.3 1.3 237,221
11/28/2014 1.39 1.46 1.39 1.41 73,481
11/26/2014 1.47 1.47 1.44 1.46 38,856
11/25/2014 1.46 1.55 1.45 1.47 65,446
11/24/2014 1.52 1.53 1.42 1.46 69,150
11/21/2014 1.5 1.569 1.49 1.52 118,370
11/20/2014 1.47 1.5201 1.45 1.47 60,775
11/19/2014 1.51 1.55 1.4 1.45 171,567
11/18/2014 1.5 1.66 1.41 1.44 403,732
11/17/2014 1.4 1.49 1.34 1.49 100,417
11/14/2014 1.25 1.39 1.25 1.39 118,217
11/13/2014 1.26 1.39 1.25 1.27 57,792
11/12/2014 1.3 1.32 1.23 1.2999 61,795
11/11/2014 1.21 1.3 1.21 1.26 77,064
11/10/2014 1.25 1.3 1.16 1.17 85,448
11/07/2014 1.2 1.33 1.19 1.25 148,830
11/06/2014 1.09 1.2 1.08 1.18 91,972
11/05/2014 1.09 1.16 1.08 1.09 79,720
11/04/2014 1.16 1.2 1.1599 1.17 67,000
11/03/2014 1.17 1.21 1.14 1.18 149,196
10/31/2014 1.14 1.19 1.1 1.17 144,444
10/30/2014 1.3 1.3 1.13 1.21 271,445
10/29/2014 1.37 1.4 1.29 1.3001 57,688
10/28/2014 1.3 1.38 1.3 1.34 94,806
10/27/2014 1.35 1.39 1.28 1.3001 129,742
10/24/2014 1.43 1.43 1.38 1.39 67,803
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
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
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?