|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-09 | 32,300 | 4.15 | 4.17 | 3.95 | 4.10 | 00:00:00 | | 2006-05-10 | 31,900 | 4.10 | 4.25 | 4.00 | 4.07 | 00:00:00 | | 2006-05-11 | 38,200 | 4.18 | 4.18 | 3.75 | 3.78 | 00:00:00 | | 2006-05-12 | 55,100 | 3.76 | 3.80 | 3.50 | 3.67 | 00:00:00 | | 2006-05-15 | 99,100 | 3.39 | 3.39 | 3.13 | 3.16 | 00:00:00 | | 2006-05-16 | 73,700 | 3.25 | 3.40 | 3.16 | 3.18 | 00:00:00 | | 2006-05-17 | 78,700 | 3.28 | 3.28 | 3.10 | 3.10 | 00:00:00 | | 2006-05-18 | 74,500 | 2.90 | 2.99 | 2.78 | 2.85 | 00:00:00 | | 2006-05-19 | 164,800 | 2.82 | 3.06 | 2.65 | 3.04 | 00:00:00 | | 2006-05-23 | 65,400 | 3.04 | 3.40 | 3.00 | 3.23 | 00:00:00 | | 2006-05-24 | 33,000 | 3.00 | 3.20 | 3.00 | 3.17 | 00:00:00 | | 2006-05-25 | 49,600 | 3.27 | 3.27 | 2.97 | 2.98 | 00:00:00 | | 2006-05-26 | 31,500 | 3.01 | 3.13 | 2.97 | 3.00 | 00:00:00 | | 2006-05-29 | 8,100 | 3.17 | 3.17 | 3.00 | 3.00 | 00:00:00 | | 2006-05-30 | 28,100 | 3.26 | 3.28 | 2.97 | 3.09 | 00:00:00 | | 2006-05-31 | 15,800 | 3.19 | 3.19 | 2.95 | 3.01 | 00:00:00 | | 2006-06-01 | 74,100 | 2.70 | 2.90 | 2.70 | 2.80 | 00:00:00 | | 2006-06-02 | 13,500 | 2.90 | 3.05 | 2.85 | 2.87 | 00:00:00 | | 2006-06-05 | 86,300 | 2.86 | 2.90 | 2.60 | 2.64 | 00:00:00 | | 2006-06-06 | 18,500 | 2.72 | 2.80 | 2.61 | 2.80 | 00:00:00 | | 2006-06-07 | 21,100 | 2.73 | 2.73 | 2.60 | 2.65 | 00:00:00 | | 2006-06-08 | 46,500 | 2.64 | 2.64 | 2.50 | 2.50 | 00:00:00 | | 2006-06-09 | 19,800 | 2.54 | 2.66 | 2.50 | 2.56 | 00:00:00 | | 2006-06-12 | 37,900 | 2.50 | 2.57 | 2.50 | 2.50 | 00:00:00 | | 2006-06-13 | 76,900 | 2.20 | 2.42 | 2.17 | 2.21 | 00:00:00 | | 2006-06-14 | 39,700 | 2.20 | 2.25 | 2.19 | 2.19 | 00:00:00 | | 2006-06-15 | 17,600 | 2.35 | 2.46 | 2.35 | 2.44 | 00:00:00 | | 2006-06-16 | 22,200 | 2.37 | 2.51 | 2.36 | 2.47 | 00:00:00 | | 2006-06-19 | 28,000 | 2.49 | 2.78 | 2.49 | 2.49 | 00:00:00 | | 2006-06-20 | 3,500 | 2.80 | 2.80 | 2.57 | 2.57 | 00:00:00 | | 2006-06-21 | 6,000 | 2.51 | 2.65 | 2.51 | 2.63 | 00:00:00 | | 2006-06-22 | 3,900 | 2.55 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-06-23 | 31,500 | 2.60 | 2.82 | 2.55 | 2.82 | 00:00:00 | | 2006-06-26 | 6,000 | 2.82 | 2.82 | 2.55 | 2.70 | 00:00:00 | | 2006-06-27 | 16,200 | 2.69 | 2.70 | 2.55 | 2.55 | 00:00:00 | | 2006-06-28 | 11,500 | 2.55 | 2.70 | 2.55 | 2.70 | 00:00:00 | | 2006-06-29 | 3,200 | 2.55 | 2.79 | 2.55 | 2.79 | 00:00:00 | | 2006-06-30 | 70,600 | 2.90 | 3.19 | 2.70 | 3.19 | 00:00:00 | | 2006-07-04 | 1,000 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2006-07-05 | 71,300 | 3.49 | 3.49 | 3.20 | 3.20 | 00:00:00 | | 2006-07-06 | 39,000 | 3.14 | 3.20 | 2.92 | 2.98 | 00:00:00 | | 2006-07-07 | 24,900 | 2.85 | 2.88 | 2.76 | 2.85 | 00:00:00 | | 2006-07-10 | 67,300 | 2.77 | 2.77 | 2.47 | 2.55 | 00:00:00 | | 2006-07-11 | 11,400 | 2.63 | 2.70 | 2.55 | 2.58 | 00:00:00 | | 2006-07-12 | 22,400 | 2.60 | 2.64 | 2.51 | 2.51 | 00:00:00 | | 2006-07-13 | 19,800 | 2.52 | 2.66 | 2.49 | 2.66 | 00:00:00 | | 2006-07-14 | 8,100 | 2.68 | 2.68 | 2.47 | 2.50 | 00:00:00 | | 2006-07-17 | 22,700 | 2.50 | 2.50 | 2.22 | 2.28 | 00:00:00 | | 2006-07-18 | 20,200 | 2.28 | 2.42 | 2.24 | 2.24 | 00:00:00 | | 2006-07-19 | 47,100 | 2.22 | 2.35 | 2.22 | 2.35 | 00:00:00 | | 2006-07-20 | 62,000 | 2.29 | 2.29 | 2.16 | 2.20 | 00:00:00 | | 2006-07-21 | 31,900 | 2.14 | 2.14 | 2.04 | 2.13 | 00:00:00 | | 2006-07-24 | 114,400 | 2.07 | 2.19 | 1.70 | 2.19 | 00:00:00 | | 2006-07-25 | 47,800 | 2.19 | 2.19 | 2.02 | 2.14 | 00:00:00 | | 2006-07-26 | 24,300 | 2.13 | 2.20 | 2.09 | 2.20 | 00:00:00 | | 2006-07-27 | 151,700 | 2.19 | 2.32 | 2.15 | 2.24 | 00:00:00 | | 2006-07-28 | 38,500 | 2.31 | 2.59 | 2.31 | 2.40 | 00:00:00 | | 2006-07-31 | 6,500 | 2.46 | 2.49 | 2.27 | 2.28 | 00:00:00 | | 2006-08-01 | 17,100 | 2.37 | 2.44 | 2.33 | 2.33 | 00:00:00 | | 2006-08-02 | 34,900 | 2.44 | 2.51 | 2.35 | 2.50 | 00:00:00 | | 2006-08-03 | 3,800 | 2.46 | 2.46 | 2.34 | 2.45 | 00:00:00 | | 2006-08-04 | 31,400 | 2.46 | 2.55 | 2.46 | 2.47 | 00:00:00 | | 2006-08-08 | 49,600 | 2.47 | 2.47 | 2.40 | 2.45 | 00:00:00 | | 2006-08-09 | 30,500 | 2.45 | 2.45 | 2.24 | 2.32 | 00:00:00 | | 2006-08-10 | 40,100 | 2.35 | 2.35 | 2.10 | 2.24 | 00:00:00 | | 2006-08-11 | 31,300 | 2.30 | 2.39 | 2.25 | 2.36 | 00:00:00 | | 2006-08-14 | 19,500 | 2.28 | 2.34 | 2.20 | 2.28 | 00:00:00 | | 2006-08-15 | 26,000 | 2.20 | 2.20 | 2.10 | 2.13 | 00:00:00 | | 2006-08-16 | 37,200 | 2.10 | 2.18 | 2.10 | 2.16 | 00:00:00 | | 2006-08-17 | 31,300 | 2.18 | 2.18 | 2.10 | 2.15 | 00:00:00 | | 2006-08-18 | 31,000 | 2.15 | 2.24 | 2.13 | 2.23 | 00:00:00 | | 2006-08-21 | 60,000 | 2.28 | 2.45 | 2.20 | 2.25 | 00:00:00 | | 2006-08-22 | 36,000 | 2.30 | 2.40 | 2.12 | 2.22 | 00:00:00 | | 2006-08-23 | 41,900 | 2.26 | 2.35 | 2.26 | 2.30 | 00:00:00 | | 2006-08-24 | 33,000 | 2.35 | 2.35 | 2.10 | 2.30 | 00:00:00 | | 2006-08-25 | 38,400 | 2.30 | 2.30 | 2.05 | 2.15 | 00:00:00 | | 2006-08-28 | 13,700 | 2.29 | 2.29 | 2.10 | 2.16 | 00:00:00 | | 2006-08-29 | 12,300 | 2.10 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2006-08-30 | 41,000 | 2.19 | 2.19 | 2.00 | 2.12 | 00:00:00 | | 2006-08-31 | 38,100 | 2.15 | 2.28 | 2.11 | 2.16 | 00:00:00 | | 2006-09-01 | 31,900 | 2.24 | 2.24 | 2.09 | 2.09 | 00:00:00 | | 2006-09-05 | 89,500 | 2.21 | 2.30 | 2.20 | 2.29 | 00:00:00 | | 2006-09-06 | 28,900 | 2.30 | 2.35 | 2.21 | 2.30 | 00:00:00 | | 2006-09-07 | 15,300 | 2.25 | 2.25 | 2.10 | 2.14 | 00:00:00 | | 2006-09-08 | 22,800 | 2.04 | 2.18 | 2.03 | 2.11 | 00:00:00 | | 2006-09-11 | 58,500 | 2.01 | 2.01 | 1.85 | 1.85 | 00:00:00 | | 2006-09-12 | 40,900 | 1.86 | 2.16 | 1.86 | 2.11 | 00:00:00 | | 2006-09-13 | 31,300 | 1.94 | 2.15 | 1.94 | 2.15 | 00:00:00 | | 2006-09-14 | 43,100 | 2.14 | 2.15 | 1.90 | 1.95 | 00:00:00 | | 2006-09-15 | 16,200 | 1.87 | 2.02 | 1.85 | 2.02 | 00:00:00 | | 2006-09-18 | 29,700 | 2.02 | 2.14 | 1.99 | 2.10 | 00:00:00 | | 2006-09-19 | 13,500 | 2.03 | 2.10 | 1.95 | 2.04 | 00:00:00 | | 2006-09-20 | 23,700 | 1.89 | 1.99 | 1.89 | 1.89 | 00:00:00 | | 2006-09-21 | 19,400 | 1.87 | 1.94 | 1.85 | 1.94 | 00:00:00 | | 2006-09-22 | 8,400 | 1.81 | 1.95 | 1.76 | 1.76 | 00:00:00 | | 2006-09-25 | 15,600 | 1.75 | 1.75 | 1.69 | 1.69 | 00:00:00 | | 2006-09-26 | 27,900 | 1.73 | 1.74 | 1.66 | 1.66 | 00:00:00 | | 2006-09-27 | 30,500 | 1.75 | 1.80 | 1.69 | 1.69 | 00:00:00 | | 2006-09-28 | 3,900 | 1.79 | 1.81 | 1.77 | 1.77 | 00:00:00 | | 2006-09-29 | 28,100 | 1.69 | 1.78 | 1.69 | 1.72 | 00:00:00 | | 2006-10-02 | 18,700 | 1.73 | 1.81 | 1.72 | 1.81 | 00:00:00 | | 2006-10-03 | 122,200 | 1.81 | 1.81 | 1.66 | 1.70 | 00:00:00 | | 2006-10-04 | 66,300 | 1.66 | 1.72 | 1.64 | 1.64 | 00:00:00 | | 2006-10-06 | 36,800 | 1.65 | 1.74 | 1.64 | 1.74 | 00:00:00 | | 2006-10-10 | 24,300 | 1.66 | 1.66 | 1.59 | 1.66 | 00:00:00 | | 2006-10-11 | 6,300 | 1.69 | 1.70 | 1.56 | 1.56 | 00:00:00 | | 2006-10-12 | 38,500 | 1.60 | 1.70 | 1.50 | 1.64 | 00:00:00 | | 2006-10-13 | 31,200 | 1.70 | 1.79 | 1.66 | 1.72 | 00:00:00 | | 2006-10-16 | 15,000 | 1.80 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2006-10-17 | 16,100 | 1.81 | 1.81 | 1.73 | 1.73 | 00:00:00 | | 2006-10-18 | 14,300 | 1.75 | 1.81 | 1.73 | 1.81 | 00:00:00 | | 2006-10-19 | 3,600 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-10-20 | 42,000 | 1.81 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2006-10-23 | 41,000 | 1.80 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2006-10-24 | 20,200 | 1.80 | 1.83 | 1.80 | 1.80 | 00:00:00 | | 2006-10-25 | 5,700 | 1.87 | 1.89 | 1.84 | 1.84 | 00:00:00 | | 2006-10-26 | 36,800 | 1.91 | 2.10 | 1.91 | 2.07 | 00:00:00 | | 2006-10-27 | 17,600 | 2.07 | 2.07 | 1.89 | 2.01 | 00:00:00 | | 2006-10-30 | 19,800 | 2.07 | 2.09 | 2.00 | 2.05 | 00:00:00 | | 2006-10-31 | 8,900 | 2.08 | 2.08 | 1.95 | 1.95 | 00:00:00 | | 2006-11-01 | 64,900 | 2.00 | 2.09 | 1.88 | 1.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
