|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-24 | 20,000 | 2.30 | 2.30 | 2.22 | 2.22 | 00:00:00 | | 2007-04-25 | 12,000 | 2.22 | 2.29 | 2.22 | 2.29 | 00:00:00 | | 2007-04-26 | 35,800 | 2.21 | 2.24 | 2.20 | 2.24 | 00:00:00 | | 2007-04-27 | 11,000 | 2.20 | 2.22 | 2.20 | 2.20 | 00:00:00 | | 2007-04-30 | 24,300 | 2.20 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2007-05-01 | 9,100 | 2.20 | 2.20 | 2.14 | 2.14 | 00:00:00 | | 2007-05-02 | 33,500 | 2.07 | 2.18 | 2.05 | 2.17 | 00:00:00 | | 2007-05-03 | 9,000 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2007-05-04 | 17,700 | 2.12 | 2.22 | 2.12 | 2.22 | 00:00:00 | | 2007-05-07 | 46,600 | 2.25 | 2.30 | 2.19 | 2.28 | 00:00:00 | | 2007-05-08 | 19,700 | 2.24 | 2.24 | 2.15 | 2.23 | 00:00:00 | | 2007-05-09 | 21,600 | 2.24 | 2.30 | 2.24 | 2.24 | 00:00:00 | | 2007-05-10 | 26,800 | 2.25 | 2.27 | 2.24 | 2.27 | 00:00:00 | | 2007-05-11 | 3,700 | 2.15 | 2.16 | 2.12 | 2.12 | 00:00:00 | | 2007-05-14 | 20,800 | 2.13 | 2.15 | 2.03 | 2.06 | 00:00:00 | | 2007-05-15 | 8,000 | 2.05 | 2.06 | 2.02 | 2.02 | 00:00:00 | | 2007-05-16 | 71,600 | 2.05 | 2.05 | 1.96 | 1.96 | 00:00:00 | | 2007-05-17 | 7,600 | 2.00 | 2.04 | 2.00 | 2.04 | 00:00:00 | | 2007-05-18 | 13,200 | 2.05 | 2.06 | 2.02 | 2.02 | 00:00:00 | | 2007-05-22 | 54,100 | 2.00 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2007-05-23 | 16,600 | 2.00 | 2.02 | 2.00 | 2.00 | 00:00:00 | | 2007-05-24 | 12,600 | 2.02 | 2.02 | 1.90 | 1.90 | 00:00:00 | | 2007-05-25 | 8,500 | 1.96 | 1.96 | 1.95 | 1.96 | 00:00:00 | | 2007-05-29 | 79,000 | 1.97 | 2.02 | 1.94 | 2.02 | 00:00:00 | | 2007-05-30 | 6,500 | 1.99 | 1.99 | 1.90 | 1.90 | 00:00:00 | | 2007-05-31 | 21,400 | 1.95 | 1.97 | 1.91 | 1.96 | 00:00:00 | | 2007-06-01 | 20,100 | 1.96 | 1.98 | 1.96 | 1.98 | 00:00:00 | | 2007-06-04 | 67,900 | 2.00 | 2.00 | 1.88 | 1.89 | 00:00:00 | | 2007-06-05 | 14,100 | 1.91 | 1.91 | 1.88 | 1.88 | 00:00:00 | | 2007-06-06 | 7,100 | 1.88 | 1.93 | 1.87 | 1.93 | 00:00:00 | | 2007-06-07 | 47,500 | 1.87 | 1.91 | 1.84 | 1.84 | 00:00:00 | | 2007-06-08 | 45,200 | 1.84 | 1.90 | 1.82 | 1.84 | 00:00:00 | | 2007-06-11 | 6,800 | 1.83 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2007-06-12 | 38,000 | 1.80 | 1.82 | 1.78 | 1.78 | 00:00:00 | | 2007-06-13 | 24,400 | 1.80 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2007-06-14 | 4,600 | 1.76 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2007-06-15 | 5,200 | 1.79 | 1.82 | 1.79 | 1.82 | 00:00:00 | | 2007-06-18 | 5,100 | 1.82 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2007-06-19 | 6,800 | 1.81 | 1.81 | 1.78 | 1.78 | 00:00:00 | | 2007-06-20 | 6,400 | 1.81 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2007-06-21 | 700 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2007-06-22 | 11,900 | 1.81 | 1.81 | 1.77 | 1.80 | 00:00:00 | | 2007-06-25 | 19,600 | 1.77 | 1.77 | 1.74 | 1.74 | 00:00:00 | | 2007-06-26 | 12,200 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2007-06-27 | 21,400 | 1.73 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2007-06-28 | 12,000 | 1.72 | 1.73 | 1.71 | 1.71 | 00:00:00 | | 2007-06-29 | 28,000 | 1.71 | 1.74 | 1.70 | 1.72 | 00:00:00 | | 2007-07-03 | 19,700 | 1.71 | 1.79 | 1.69 | 1.79 | 00:00:00 | | 2007-07-04 | 19,200 | 1.79 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2007-07-05 | 18,500 | 1.85 | 1.86 | 1.75 | 1.80 | 00:00:00 | | 2007-07-06 | 12,000 | 1.80 | 1.86 | 1.80 | 1.86 | 00:00:00 | | 2007-07-09 | 29,900 | 1.86 | 1.94 | 1.84 | 1.86 | 00:00:00 | | 2007-07-10 | 5,800 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2007-07-11 | 12,100 | 1.87 | 1.87 | 1.81 | 1.81 | 00:00:00 | | 2007-07-12 | 19,100 | 1.84 | 1.84 | 1.79 | 1.84 | 00:00:00 | | 2007-07-13 | 22,200 | 1.83 | 1.90 | 1.83 | 1.83 | 00:00:00 | | 2007-07-16 | 58,800 | 1.90 | 1.99 | 1.89 | 1.93 | 00:00:00 | | 2007-07-17 | 10,500 | 1.85 | 2.00 | 1.85 | 1.92 | 00:00:00 | | 2007-07-18 | 20,100 | 1.85 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2007-07-19 | 44,000 | 1.87 | 1.89 | 1.82 | 1.89 | 00:00:00 | | 2007-07-20 | 18,800 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2007-07-23 | 10,800 | 1.86 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2007-07-24 | 10,800 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2007-07-25 | 8,400 | 1.80 | 1.88 | 1.80 | 1.88 | 00:00:00 | | 2007-07-26 | 27,800 | 1.88 | 1.88 | 1.77 | 1.77 | 00:00:00 | | 2007-07-27 | 14,200 | 1.90 | 1.90 | 1.78 | 1.90 | 00:00:00 | | 2007-07-30 | 11,300 | 1.90 | 1.95 | 1.85 | 1.92 | 00:00:00 | | 2007-07-31 | 28,800 | 2.04 | 2.12 | 2.03 | 2.07 | 00:00:00 | | 2007-08-01 | 40,400 | 2.07 | 2.07 | 1.95 | 2.01 | 00:00:00 | | 2007-08-02 | 29,500 | 1.96 | 2.02 | 1.92 | 1.92 | 00:00:00 | | 2007-08-03 | 6,000 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2007-08-07 | 10,900 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2007-08-08 | 10,700 | 1.90 | 1.98 | 1.79 | 1.79 | 00:00:00 | | 2007-08-10 | 16,200 | 1.79 | 1.85 | 1.78 | 1.84 | 00:00:00 | | 2007-08-14 | 17,000 | 1.81 | 1.84 | 1.78 | 1.78 | 00:00:00 | | 2007-08-15 | 56,800 | 1.77 | 1.77 | 1.68 | 1.71 | 00:00:00 | | 2007-08-16 | 126,600 | 1.67 | 1.70 | 1.57 | 1.64 | 00:00:00 | | 2007-08-17 | 71,100 | 1.65 | 1.65 | 1.53 | 1.56 | 00:00:00 | | 2007-08-20 | 21,500 | 1.55 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2007-08-21 | 34,900 | 1.53 | 1.65 | 1.53 | 1.54 | 00:00:00 | | 2007-08-22 | 4,700 | 1.60 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2007-08-23 | 14,500 | 1.60 | 1.60 | 1.53 | 1.53 | 00:00:00 | | 2007-08-24 | 12,500 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2007-08-27 | 2,300 | 1.60 | 1.75 | 1.60 | 1.74 | 00:00:00 | | 2007-08-28 | 25,800 | 1.65 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2007-08-29 | 12,400 | 1.66 | 1.75 | 1.59 | 1.75 | 00:00:00 | | 2007-08-30 | 2,300 | 1.60 | 1.74 | 1.59 | 1.68 | 00:00:00 | | 2007-08-31 | 10,600 | 1.62 | 1.90 | 1.62 | 1.84 | 00:00:00 | | 2007-09-04 | 20,100 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2007-09-05 | 10,100 | 1.62 | 1.68 | 1.62 | 1.68 | 00:00:00 | | 2007-09-06 | 13,400 | 1.79 | 1.88 | 1.70 | 1.70 | 00:00:00 | | 2007-09-07 | 13,300 | 1.80 | 1.85 | 1.80 | 1.81 | 00:00:00 | | 2007-09-10 | 14,500 | 1.81 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2007-09-11 | 9,800 | 1.85 | 1.90 | 1.83 | 1.90 | 00:00:00 | | 2007-09-12 | 3,900 | 1.73 | 1.84 | 1.73 | 1.80 | 00:00:00 | | 2007-09-13 | 12,500 | 1.66 | 1.83 | 1.66 | 1.66 | 00:00:00 | | 2007-09-14 | 4,400 | 1.66 | 1.78 | 1.66 | 1.78 | 00:00:00 | | 2007-09-17 | 8,500 | 1.66 | 1.67 | 1.66 | 1.67 | 00:00:00 | | 2007-09-18 | 19,600 | 1.67 | 1.75 | 1.53 | 1.63 | 00:00:00 | | 2007-09-19 | 36,000 | 1.75 | 1.85 | 1.75 | 1.76 | 00:00:00 | | 2007-09-20 | 25,700 | 1.77 | 1.80 | 1.73 | 1.80 | 00:00:00 | | 2007-09-21 | 8,200 | 1.76 | 1.82 | 1.75 | 1.82 | 00:00:00 | | 2007-09-24 | 30,000 | 1.75 | 1.77 | 1.71 | 1.71 | 00:00:00 | | 2007-09-25 | 5,400 | 1.69 | 1.76 | 1.69 | 1.74 | 00:00:00 | | 2007-09-26 | 4,700 | 1.76 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2007-09-27 | 31,700 | 1.80 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2007-09-28 | 19,600 | 1.80 | 1.86 | 1.73 | 1.79 | 00:00:00 | | 2007-10-01 | 55,500 | 1.79 | 1.82 | 1.75 | 1.80 | 00:00:00 | | 2007-10-02 | 7,100 | 1.82 | 1.83 | 1.76 | 1.76 | 00:00:00 | | 2007-10-03 | 6,600 | 1.80 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2007-10-04 | 4,600 | 1.75 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2007-10-05 | 16,600 | 1.80 | 1.90 | 1.74 | 1.80 | 00:00:00 | | 2007-10-09 | 10,900 | 1.74 | 1.80 | 1.60 | 1.75 | 00:00:00 | | 2007-10-10 | 24,000 | 1.75 | 1.80 | 1.71 | 1.72 | 00:00:00 | | 2007-10-11 | 4,300 | 1.73 | 1.78 | 1.73 | 1.78 | 00:00:00 | | 2007-10-12 | 6,100 | 1.73 | 1.74 | 1.62 | 1.74 | 00:00:00 | | 2007-10-15 | 23,000 | 1.80 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2007-10-16 | 8,900 | 1.73 | 1.79 | 1.72 | 1.78 | 00:00:00 | | 2007-10-17 | 9,900 | 1.74 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2007-10-18 | 11,200 | 1.75 | 1.79 | 1.75 | 1.78 | 00:00:00 | | 2007-10-19 | 2,900 | 1.77 | 1.82 | 1.77 | 1.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
