|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-01 | 64,900 | 2.00 | 2.09 | 1.88 | 1.89 | 00:00:00 | | 2006-11-02 | 40,600 | 1.89 | 1.93 | 1.89 | 1.89 | 00:00:00 | | 2006-11-03 | 37,100 | 1.93 | 1.96 | 1.89 | 1.90 | 00:00:00 | | 2006-11-06 | 38,800 | 1.98 | 2.00 | 1.87 | 1.87 | 00:00:00 | | 2006-11-07 | 13,200 | 1.88 | 1.97 | 1.88 | 1.95 | 00:00:00 | | 2006-11-08 | 29,400 | 1.96 | 1.96 | 1.87 | 1.87 | 00:00:00 | | 2006-11-09 | 48,600 | 1.93 | 2.05 | 1.93 | 2.05 | 00:00:00 | | 2006-11-10 | 259,800 | 2.12 | 2.24 | 1.93 | 2.06 | 00:00:00 | | 2006-11-13 | 56,700 | 2.10 | 2.10 | 1.93 | 1.96 | 00:00:00 | | 2006-11-14 | 15,000 | 2.10 | 2.10 | 1.91 | 1.99 | 00:00:00 | | 2006-11-15 | 9,200 | 2.04 | 2.04 | 1.93 | 1.97 | 00:00:00 | | 2006-11-16 | 43,100 | 2.00 | 2.14 | 1.97 | 2.07 | 00:00:00 | | 2006-11-17 | 12,900 | 1.92 | 2.03 | 1.92 | 2.02 | 00:00:00 | | 2006-11-20 | 23,600 | 2.08 | 2.08 | 1.98 | 2.03 | 00:00:00 | | 2006-11-21 | 46,600 | 2.09 | 2.12 | 2.01 | 2.10 | 00:00:00 | | 2006-11-22 | 43,200 | 2.15 | 2.20 | 2.15 | 2.18 | 00:00:00 | | 2006-11-23 | 27,900 | 2.17 | 2.28 | 2.16 | 2.28 | 00:00:00 | | 2006-11-24 | 122,500 | 2.32 | 2.38 | 2.23 | 2.38 | 00:00:00 | | 2006-11-27 | 123,200 | 2.61 | 2.61 | 2.40 | 2.42 | 00:00:00 | | 2006-11-28 | 72,600 | 2.44 | 2.45 | 2.28 | 2.28 | 00:00:00 | | 2006-11-29 | 27,200 | 2.31 | 2.38 | 2.30 | 2.36 | 00:00:00 | | 2006-11-30 | 71,100 | 2.38 | 2.66 | 2.38 | 2.46 | 00:00:00 | | 2006-12-01 | 46,200 | 2.53 | 2.54 | 2.37 | 2.37 | 00:00:00 | | 2006-12-04 | 50,600 | 2.38 | 2.49 | 2.38 | 2.40 | 00:00:00 | | 2006-12-05 | 41,800 | 2.49 | 2.49 | 2.28 | 2.32 | 00:00:00 | | 2006-12-06 | 33,600 | 2.20 | 2.26 | 2.18 | 2.18 | 00:00:00 | | 2006-12-07 | 39,300 | 2.24 | 2.42 | 2.18 | 2.28 | 00:00:00 | | 2006-12-08 | 35,300 | 2.36 | 2.48 | 2.36 | 2.37 | 00:00:00 | | 2006-12-11 | 8,300 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-12-12 | 15,300 | 2.30 | 2.30 | 2.22 | 2.22 | 00:00:00 | | 2006-12-13 | 13,700 | 2.39 | 2.39 | 2.21 | 2.24 | 00:00:00 | | 2006-12-14 | 12,900 | 2.27 | 2.27 | 2.23 | 2.23 | 00:00:00 | | 2006-12-15 | 50,900 | 2.19 | 2.28 | 2.13 | 2.15 | 00:00:00 | | 2006-12-18 | 107,600 | 2.04 | 2.07 | 1.80 | 1.99 | 00:00:00 | | 2006-12-19 | 30,000 | 1.95 | 1.99 | 1.90 | 1.97 | 00:00:00 | | 2006-12-20 | 29,000 | 2.07 | 2.07 | 1.90 | 1.92 | 00:00:00 | | 2006-12-21 | 29,100 | 1.89 | 2.03 | 1.89 | 1.96 | 00:00:00 | | 2006-12-22 | 35,500 | 1.85 | 1.90 | 1.85 | 1.89 | 00:00:00 | | 2006-12-27 | 8,000 | 1.92 | 1.99 | 1.92 | 1.92 | 00:00:00 | | 2006-12-28 | 6,900 | 2.07 | 2.08 | 1.92 | 1.93 | 00:00:00 | | 2006-12-29 | 14,600 | 2.07 | 2.08 | 1.95 | 1.95 | 00:00:00 | | 2007-01-02 | 2,900 | 2.00 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2007-01-03 | 14,600 | 2.10 | 2.10 | 1.92 | 1.92 | 00:00:00 | | 2007-01-04 | 17,900 | 1.92 | 1.93 | 1.92 | 1.92 | 00:00:00 | | 2007-01-05 | 16,900 | 1.92 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2007-01-08 | 39,400 | 1.90 | 1.94 | 1.90 | 1.93 | 00:00:00 | | 2007-01-09 | 64,700 | 1.90 | 1.91 | 1.90 | 1.90 | 00:00:00 | | 2007-01-10 | 35,900 | 1.90 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2007-01-11 | 34,600 | 1.90 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2007-01-12 | 26,300 | 1.91 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2007-01-15 | 43,600 | 1.95 | 1.97 | 1.91 | 1.91 | 00:00:00 | | 2007-01-16 | 161,400 | 1.91 | 1.94 | 1.85 | 1.89 | 00:00:00 | | 2007-01-17 | 38,700 | 1.86 | 1.96 | 1.86 | 1.96 | 00:00:00 | | 2007-01-18 | 17,800 | 1.85 | 1.96 | 1.85 | 1.87 | 00:00:00 | | 2007-01-19 | 2,600 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2007-01-22 | 13,800 | 1.86 | 1.88 | 1.84 | 1.84 | 00:00:00 | | 2007-01-23 | 41,000 | 1.86 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2007-01-24 | 37,500 | 1.84 | 1.88 | 1.83 | 1.85 | 00:00:00 | | 2007-01-25 | 36,200 | 1.85 | 1.95 | 1.85 | 1.90 | 00:00:00 | | 2007-01-26 | 64,200 | 1.95 | 2.23 | 1.94 | 2.23 | 00:00:00 | | 2007-01-29 | 32,400 | 2.23 | 2.23 | 2.11 | 2.16 | 00:00:00 | | 2007-01-30 | 22,600 | 2.10 | 2.10 | 1.95 | 2.04 | 00:00:00 | | 2007-01-31 | 18,000 | 2.04 | 2.10 | 2.02 | 2.09 | 00:00:00 | | 2007-02-01 | 32,500 | 2.10 | 2.10 | 2.01 | 2.01 | 00:00:00 | | 2007-02-02 | 8,100 | 2.03 | 2.03 | 1.92 | 1.96 | 00:00:00 | | 2007-02-05 | 47,500 | 1.99 | 2.01 | 1.94 | 2.01 | 00:00:00 | | 2007-02-06 | 61,600 | 1.99 | 2.05 | 1.99 | 2.02 | 00:00:00 | | 2007-02-07 | 7,400 | 2.05 | 2.05 | 1.98 | 1.98 | 00:00:00 | | 2007-02-08 | 47,600 | 2.00 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2007-02-09 | 72,900 | 2.04 | 2.05 | 1.83 | 1.93 | 00:00:00 | | 2007-02-12 | 9,500 | 1.94 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2007-02-13 | 57,400 | 1.96 | 2.05 | 1.96 | 1.97 | 00:00:00 | | 2007-02-14 | 36,300 | 1.99 | 2.01 | 1.98 | 1.99 | 00:00:00 | | 2007-02-15 | 27,300 | 1.99 | 2.04 | 1.99 | 2.02 | 00:00:00 | | 2007-02-16 | 32,600 | 2.02 | 2.04 | 1.98 | 1.98 | 00:00:00 | | 2007-02-19 | 71,200 | 2.04 | 2.05 | 1.95 | 1.98 | 00:00:00 | | 2007-02-20 | 23,400 | 1.98 | 2.00 | 1.96 | 1.98 | 00:00:00 | | 2007-02-21 | 77,700 | 1.95 | 1.98 | 1.94 | 1.98 | 00:00:00 | | 2007-02-22 | 116,500 | 2.07 | 2.19 | 2.03 | 2.19 | 00:00:00 | | 2007-02-23 | 106,900 | 2.30 | 2.44 | 2.28 | 2.40 | 00:00:00 | | 2007-02-26 | 65,700 | 2.40 | 2.44 | 2.35 | 2.40 | 00:00:00 | | 2007-02-27 | 146,600 | 2.30 | 2.32 | 2.08 | 2.08 | 00:00:00 | | 2007-02-28 | 77,800 | 2.15 | 2.34 | 2.13 | 2.24 | 00:00:00 | | 2007-03-01 | 72,300 | 2.20 | 2.20 | 2.05 | 2.10 | 00:00:00 | | 2007-03-02 | 55,200 | 2.11 | 2.12 | 2.04 | 2.06 | 00:00:00 | | 2007-03-05 | 65,800 | 2.02 | 2.09 | 2.00 | 2.00 | 00:00:00 | | 2007-03-06 | 23,600 | 2.05 | 2.09 | 2.00 | 2.09 | 00:00:00 | | 2007-03-07 | 24,200 | 2.09 | 2.25 | 2.09 | 2.13 | 00:00:00 | | 2007-03-08 | 41,100 | 2.12 | 2.23 | 2.11 | 2.15 | 00:00:00 | | 2007-03-09 | 12,200 | 2.15 | 2.15 | 2.09 | 2.09 | 00:00:00 | | 2007-03-12 | 18,500 | 2.09 | 2.18 | 2.08 | 2.18 | 00:00:00 | | 2007-03-13 | 43,100 | 2.20 | 2.22 | 2.00 | 2.07 | 00:00:00 | | 2007-03-14 | 56,600 | 2.02 | 2.25 | 2.00 | 2.00 | 00:00:00 | | 2007-03-15 | 33,900 | 2.04 | 2.17 | 2.04 | 2.10 | 00:00:00 | | 2007-03-16 | 15,800 | 2.18 | 2.18 | 2.07 | 2.11 | 00:00:00 | | 2007-03-19 | 59,800 | 2.12 | 2.14 | 2.01 | 2.05 | 00:00:00 | | 2007-03-20 | 600 | 2.06 | 2.09 | 2.06 | 2.09 | 00:00:00 | | 2007-03-21 | 17,800 | 2.19 | 2.20 | 2.07 | 2.17 | 00:00:00 | | 2007-03-22 | 50,400 | 2.14 | 2.33 | 2.10 | 2.33 | 00:00:00 | | 2007-03-23 | 9,100 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2007-03-26 | 28,200 | 2.21 | 2.33 | 2.21 | 2.33 | 00:00:00 | | 2007-03-27 | 6,500 | 2.25 | 2.33 | 2.25 | 2.33 | 00:00:00 | | 2007-03-28 | 9,700 | 2.30 | 2.30 | 2.21 | 2.29 | 00:00:00 | | 2007-03-29 | 7,700 | 2.27 | 2.28 | 2.21 | 2.25 | 00:00:00 | | 2007-03-30 | 23,000 | 2.25 | 2.25 | 2.24 | 2.24 | 00:00:00 | | 2007-04-02 | 8,200 | 2.24 | 2.24 | 2.21 | 2.24 | 00:00:00 | | 2007-04-03 | 12,100 | 2.22 | 2.22 | 2.15 | 2.21 | 00:00:00 | | 2007-04-04 | 19,400 | 2.25 | 2.25 | 2.15 | 2.17 | 00:00:00 | | 2007-04-05 | 13,500 | 2.20 | 2.25 | 2.20 | 2.25 | 00:00:00 | | 2007-04-09 | 31,400 | 2.25 | 2.28 | 2.22 | 2.28 | 00:00:00 | | 2007-04-10 | 19,300 | 2.22 | 2.35 | 2.20 | 2.20 | 00:00:00 | | 2007-04-11 | 5,700 | 2.20 | 2.25 | 2.20 | 2.25 | 00:00:00 | | 2007-04-12 | 24,600 | 2.20 | 2.28 | 2.10 | 2.20 | 00:00:00 | | 2007-04-13 | 42,700 | 2.20 | 2.27 | 2.18 | 2.27 | 00:00:00 | | 2007-04-16 | 137,200 | 2.34 | 2.75 | 2.34 | 2.62 | 00:00:00 | | 2007-04-17 | 43,300 | 2.62 | 2.62 | 2.53 | 2.60 | 00:00:00 | | 2007-04-18 | 17,700 | 2.51 | 2.55 | 2.47 | 2.55 | 00:00:00 | | 2007-04-19 | 40,300 | 2.44 | 2.44 | 2.31 | 2.38 | 00:00:00 | | 2007-04-20 | 27,500 | 2.45 | 2.51 | 2.30 | 2.35 | 00:00:00 | | 2007-04-23 | 22,600 | 2.45 | 2.45 | 2.22 | 2.22 | 00:00:00 | | 2007-04-24 | 20,000 | 2.30 | 2.30 | 2.22 | 2.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
