|
AVINO SILVER AND - [Ticker: ASM.V] | | Last Trade | 1.74 | Last Trade Time | 2017-11-01 - 18:54:00 | Variation | +0.05 (+2.96%) | Open | 1.70 | High | 1.74 | Low | 1.70 | Volume | 14,553 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 1.72 x 0 - 1.74 x 0 | Former Close | 1.69 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ASM.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-11-16 | 17,400 | 1.45 | 1.55 | 1.45 | 1.55 | 00:00:00 | 2005-11-17 | 22,800 | 1.55 | 1.55 | 1.54 | 1.54 | 00:00:00 | 2005-11-18 | 24,900 | 1.52 | 1.61 | 1.52 | 1.60 | 00:00:00 | 2005-11-21 | 28,000 | 1.61 | 1.75 | 1.60 | 1.61 | 00:00:00 | 2005-11-22 | 55,300 | 1.70 | 1.71 | 1.64 | 1.64 | 00:00:00 | 2005-11-23 | 49,600 | 1.66 | 1.66 | 1.64 | 1.66 | 00:00:00 | 2005-11-24 | 8,700 | 1.63 | 1.68 | 1.63 | 1.65 | 00:00:00 | 2005-11-25 | 23,600 | 1.70 | 1.70 | 1.66 | 1.66 | 00:00:00 | 2005-11-28 | 24,000 | 1.67 | 1.68 | 1.62 | 1.63 | 00:00:00 | 2005-11-29 | 17,700 | 1.60 | 1.68 | 1.60 | 1.68 | 00:00:00 | 2005-11-30 | 13,400 | 1.61 | 1.61 | 1.53 | 1.53 | 00:00:00 | 2005-12-01 | 32,200 | 1.50 | 1.67 | 1.50 | 1.55 | 00:00:00 | 2005-12-02 | 70,900 | 1.63 | 1.68 | 1.58 | 1.65 | 00:00:00 | 2005-12-05 | 16,400 | 1.67 | 1.67 | 1.55 | 1.55 | 00:00:00 | 2005-12-06 | 13,400 | 1.54 | 1.64 | 1.53 | 1.64 | 00:00:00 | 2005-12-07 | 36,600 | 1.64 | 1.64 | 1.51 | 1.55 | 00:00:00 | 2005-12-08 | 30,700 | 1.59 | 1.60 | 1.49 | 1.49 | 00:00:00 | 2005-12-09 | 32,900 | 1.53 | 1.62 | 1.52 | 1.54 | 00:00:00 | 2005-12-12 | 229,500 | 1.63 | 1.80 | 1.57 | 1.57 | 00:00:00 | 2005-12-13 | 18,700 | 1.63 | 1.63 | 1.54 | 1.56 | 00:00:00 | 2005-12-14 | 9,300 | 1.54 | 1.63 | 1.54 | 1.63 | 00:00:00 | 2005-12-15 | 51,500 | 1.66 | 1.66 | 1.60 | 1.60 | 00:00:00 | 2005-12-16 | 11,300 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2005-12-19 | 25,500 | 1.64 | 1.64 | 1.60 | 1.63 | 00:00:00 | 2005-12-20 | 21,400 | 1.66 | 1.68 | 1.62 | 1.62 | 00:00:00 | 2005-12-21 | 5,800 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | 2005-12-22 | 7,900 | 1.61 | 1.61 | 1.60 | 1.61 | 00:00:00 | 2005-12-23 | 9,900 | 1.61 | 1.65 | 1.61 | 1.65 | 00:00:00 | 2005-12-28 | 108,800 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2005-12-29 | 60,700 | 1.99 | 1.99 | 1.81 | 1.91 | 00:00:00 | 2005-12-30 | 24,400 | 1.87 | 1.91 | 1.87 | 1.91 | 00:00:00 | 2006-01-03 | 71,100 | 1.91 | 2.15 | 1.91 | 2.15 | 00:00:00 | 2006-01-04 | 51,800 | 2.13 | 2.15 | 2.10 | 2.13 | 00:00:00 | 2006-01-05 | 49,300 | 2.13 | 2.13 | 1.88 | 2.10 | 00:00:00 | 2006-01-06 | 16,100 | 2.00 | 2.10 | 2.00 | 2.02 | 00:00:00 | 2006-01-09 | 21,600 | 2.07 | 2.07 | 2.00 | 2.02 | 00:00:00 | 2006-01-10 | 34,600 | 2.02 | 2.12 | 1.90 | 2.00 | 00:00:00 | 2006-01-11 | 18,800 | 2.02 | 2.02 | 1.85 | 1.89 | 00:00:00 | 2006-01-12 | 25,400 | 1.89 | 2.02 | 1.89 | 1.91 | 00:00:00 | 2006-01-13 | 43,700 | 1.80 | 1.85 | 1.79 | 1.83 | 00:00:00 | 2006-01-16 | 10,000 | 1.82 | 1.83 | 1.82 | 1.83 | 00:00:00 | 2006-01-17 | 45,000 | 1.80 | 1.86 | 1.78 | 1.86 | 00:00:00 | 2006-01-18 | 43,400 | 1.69 | 1.84 | 1.65 | 1.84 | 00:00:00 | 2006-01-19 | 27,100 | 1.81 | 1.87 | 1.81 | 1.87 | 00:00:00 | 2006-01-20 | 11,900 | 1.84 | 1.87 | 1.71 | 1.71 | 00:00:00 | 2006-01-23 | 25,000 | 1.71 | 1.75 | 1.66 | 1.70 | 00:00:00 | 2006-01-24 | 5,700 | 1.70 | 1.93 | 1.70 | 1.78 | 00:00:00 | 2006-01-25 | 358,700 | 2.29 | 2.29 | 1.95 | 2.10 | 00:00:00 | 2006-01-26 | 204,200 | 2.14 | 2.24 | 2.02 | 2.20 | 00:00:00 | 2006-01-27 | 115,600 | 2.24 | 2.24 | 2.02 | 2.02 | 00:00:00 | 2006-01-30 | 49,000 | 2.20 | 2.20 | 2.11 | 2.17 | 00:00:00 | 2006-01-31 | 80,600 | 2.22 | 2.29 | 2.18 | 2.26 | 00:00:00 | 2006-02-01 | 12,800 | 2.16 | 2.26 | 2.16 | 2.26 | 00:00:00 | 2006-02-02 | 54,200 | 2.26 | 2.29 | 2.12 | 2.25 | 00:00:00 | 2006-02-03 | 29,200 | 2.27 | 2.30 | 2.18 | 2.21 | 00:00:00 | 2006-02-06 | 76,900 | 2.19 | 2.33 | 2.15 | 2.31 | 00:00:00 | 2006-02-07 | 70,500 | 2.34 | 2.34 | 2.06 | 2.18 | 00:00:00 | 2006-02-08 | 25,600 | 2.06 | 2.10 | 2.00 | 2.09 | 00:00:00 | 2006-02-09 | 16,200 | 2.20 | 2.22 | 2.11 | 2.11 | 00:00:00 | 2006-02-10 | 29,400 | 2.11 | 2.25 | 2.01 | 2.24 | 00:00:00 | 2006-02-13 | 130,700 | 2.27 | 2.35 | 2.17 | 2.20 | 00:00:00 | 2006-02-14 | 55,900 | 2.30 | 2.30 | 2.11 | 2.18 | 00:00:00 | 2006-02-15 | 28,800 | 2.05 | 2.19 | 2.01 | 2.07 | 00:00:00 | 2006-02-16 | 45,000 | 2.01 | 2.30 | 2.01 | 2.30 | 00:00:00 | 2006-02-17 | 112,100 | 2.31 | 2.60 | 2.31 | 2.37 | 00:00:00 | 2006-02-20 | 53,200 | 2.60 | 2.75 | 2.55 | 2.65 | 00:00:00 | 2006-02-21 | 69,400 | 2.69 | 2.80 | 2.64 | 2.69 | 00:00:00 | 2006-02-22 | 70,400 | 2.65 | 2.77 | 2.51 | 2.77 | 00:00:00 | 2006-02-23 | 34,300 | 2.77 | 2.77 | 2.67 | 2.67 | 00:00:00 | 2006-02-24 | 32,400 | 2.72 | 2.78 | 2.50 | 2.74 | 00:00:00 | 2006-02-27 | 35,600 | 2.76 | 2.77 | 2.60 | 2.75 | 00:00:00 | 2006-02-28 | 22,600 | 2.74 | 2.77 | 2.68 | 2.77 | 00:00:00 | 2006-03-01 | 12,500 | 2.77 | 2.77 | 2.69 | 2.69 | 00:00:00 | 2006-03-02 | 93,300 | 2.73 | 3.00 | 2.69 | 3.00 | 00:00:00 | 2006-03-03 | 62,200 | 2.85 | 3.01 | 2.85 | 3.01 | 00:00:00 | 2006-03-06 | 75,100 | 3.05 | 3.14 | 2.88 | 3.04 | 00:00:00 | 2006-03-07 | 31,300 | 2.97 | 2.97 | 2.79 | 2.79 | 00:00:00 | 2006-03-08 | 57,100 | 2.78 | 2.78 | 2.51 | 2.55 | 00:00:00 | 2006-03-09 | 26,000 | 2.55 | 2.75 | 2.55 | 2.64 | 00:00:00 | 2006-03-10 | 54,100 | 2.65 | 2.65 | 2.50 | 2.56 | 00:00:00 | 2006-03-13 | 51,800 | 2.64 | 2.66 | 2.55 | 2.60 | 00:00:00 | 2006-03-14 | 32,700 | 2.63 | 2.79 | 2.55 | 2.79 | 00:00:00 | 2006-03-15 | 51,200 | 2.71 | 2.80 | 2.70 | 2.72 | 00:00:00 | 2006-03-16 | 26,300 | 2.66 | 2.95 | 2.52 | 2.94 | 00:00:00 | 2006-03-17 | 16,400 | 2.65 | 3.10 | 2.65 | 2.71 | 00:00:00 | 2006-03-20 | 25,700 | 2.82 | 2.92 | 2.76 | 2.76 | 00:00:00 | 2006-03-21 | 43,200 | 2.68 | 2.89 | 2.65 | 2.89 | 00:00:00 | 2006-03-22 | 50,700 | 3.00 | 3.07 | 2.85 | 2.85 | 00:00:00 | 2006-03-23 | 45,000 | 2.85 | 2.91 | 2.80 | 2.91 | 00:00:00 | 2006-03-24 | 62,700 | 2.93 | 3.07 | 2.93 | 3.00 | 00:00:00 | 2006-03-27 | 88,800 | 3.15 | 3.29 | 3.13 | 3.29 | 00:00:00 | 2006-03-28 | 125,100 | 3.33 | 3.46 | 3.26 | 3.39 | 00:00:00 | 2006-03-29 | 96,700 | 3.46 | 3.49 | 3.30 | 3.49 | 00:00:00 | 2006-03-30 | 228,800 | 3.54 | 4.10 | 3.54 | 4.10 | 00:00:00 | 2006-03-31 | 158,600 | 4.10 | 4.10 | 3.69 | 4.00 | 00:00:00 | 2006-04-03 | 141,200 | 4.25 | 4.34 | 4.08 | 4.08 | 00:00:00 | 2006-04-04 | 143,200 | 3.96 | 4.02 | 3.52 | 3.74 | 00:00:00 | 2006-04-05 | 153,800 | 3.65 | 3.80 | 3.38 | 3.54 | 00:00:00 | 2006-04-06 | 91,300 | 3.66 | 3.85 | 3.52 | 3.64 | 00:00:00 | 2006-04-07 | 51,700 | 3.73 | 3.90 | 3.71 | 3.73 | 00:00:00 | 2006-04-10 | 87,200 | 3.82 | 3.84 | 3.59 | 3.72 | 00:00:00 | 2006-04-11 | 54,400 | 3.80 | 3.80 | 3.45 | 3.70 | 00:00:00 | 2006-04-12 | 34,000 | 3.70 | 3.70 | 3.40 | 3.45 | 00:00:00 | 2006-04-13 | 59,600 | 3.43 | 3.48 | 3.37 | 3.43 | 00:00:00 | 2006-04-17 | 87,000 | 3.65 | 3.70 | 3.49 | 3.60 | 00:00:00 | 2006-04-18 | 50,600 | 3.69 | 3.70 | 3.52 | 3.52 | 00:00:00 | 2006-04-19 | 133,800 | 3.90 | 3.91 | 3.58 | 3.78 | 00:00:00 | 2006-04-20 | 82,900 | 3.79 | 3.79 | 3.53 | 3.68 | 00:00:00 | 2006-04-21 | 50,700 | 3.60 | 3.78 | 3.59 | 3.74 | 00:00:00 | 2006-04-24 | 51,000 | 3.85 | 3.86 | 3.72 | 3.77 | 00:00:00 | 2006-04-25 | 72,800 | 3.89 | 4.12 | 3.88 | 3.99 | 00:00:00 | 2006-04-26 | 103,500 | 4.15 | 4.33 | 4.03 | 4.33 | 00:00:00 | 2006-04-27 | 88,800 | 4.15 | 4.15 | 3.71 | 4.03 | 00:00:00 | 2006-04-28 | 51,600 | 4.29 | 4.35 | 4.04 | 4.25 | 00:00:00 | 2006-05-01 | 70,400 | 4.35 | 4.48 | 4.30 | 4.32 | 00:00:00 | 2006-05-02 | 30,900 | 4.25 | 4.31 | 4.02 | 4.06 | 00:00:00 | 2006-05-03 | 102,500 | 3.86 | 4.05 | 3.76 | 3.89 | 00:00:00 | 2006-05-04 | 34,700 | 3.87 | 3.88 | 3.81 | 3.85 | 00:00:00 | 2006-05-05 | 17,500 | 4.13 | 4.18 | 3.94 | 4.18 | 00:00:00 | 2006-05-08 | 53,700 | 4.35 | 4.35 | 3.72 | 3.95 | 00:00:00 | 2006-05-09 | 32,300 | 4.15 | 4.17 | 3.95 | 4.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|