|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-19 | 2,900 | 1.77 | 1.82 | 1.77 | 1.82 | 00:00:00 | | 2007-10-22 | 12,700 | 1.70 | 1.74 | 1.66 | 1.66 | 00:00:00 | | 2007-10-23 | 11,600 | 1.66 | 1.68 | 1.66 | 1.66 | 00:00:00 | | 2007-10-24 | 6,500 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2007-10-25 | 23,700 | 1.70 | 1.70 | 1.61 | 1.61 | 00:00:00 | | 2007-10-26 | 28,500 | 1.65 | 1.70 | 1.58 | 1.58 | 00:00:00 | | 2007-10-29 | 42,500 | 1.75 | 1.78 | 1.58 | 1.78 | 00:00:00 | | 2007-10-30 | 7,300 | 1.71 | 1.71 | 1.61 | 1.70 | 00:00:00 | | 2007-10-31 | 18,300 | 1.71 | 1.78 | 1.68 | 1.75 | 00:00:00 | | 2007-11-01 | 14,700 | 1.72 | 1.80 | 1.72 | 1.77 | 00:00:00 | | 2007-11-02 | 45,800 | 1.64 | 1.80 | 1.64 | 1.77 | 00:00:00 | | 2007-11-05 | 11,900 | 1.75 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2007-11-06 | 34,600 | 1.67 | 1.75 | 1.67 | 1.75 | 00:00:00 | | 2007-11-07 | 47,500 | 1.80 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2007-11-08 | 26,000 | 1.83 | 1.83 | 1.75 | 1.75 | 00:00:00 | | 2007-11-09 | 10,600 | 1.76 | 1.80 | 1.76 | 1.79 | 00:00:00 | | 2007-11-12 | 6,200 | 1.75 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2007-11-13 | 0 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2007-11-14 | 3,600 | 1.70 | 1.73 | 1.68 | 1.69 | 00:00:00 | | 2007-11-15 | 8,100 | 1.69 | 1.76 | 1.68 | 1.76 | 00:00:00 | | 2007-11-16 | 25,700 | 1.76 | 1.76 | 1.65 | 1.67 | 00:00:00 | | 2007-11-19 | 1,500 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2007-11-20 | 32,500 | 1.65 | 1.65 | 1.54 | 1.65 | 00:00:00 | | 2007-11-21 | 9,500 | 1.60 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2007-11-22 | 41,400 | 1.66 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2007-11-23 | 17,700 | 1.60 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2007-11-26 | 28,000 | 1.57 | 1.64 | 1.52 | 1.55 | 00:00:00 | | 2007-11-27 | 14,400 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2007-11-28 | 5,100 | 1.53 | 1.53 | 1.49 | 1.50 | 00:00:00 | | 2007-11-29 | 22,500 | 1.50 | 1.65 | 1.50 | 1.59 | 00:00:00 | | 2007-11-30 | 3,400 | 1.52 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2007-12-03 | 2,600 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2007-12-04 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2007-12-05 | 200 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2007-12-06 | 16,400 | 1.54 | 1.54 | 1.51 | 1.54 | 00:00:00 | | 2007-12-07 | 6,600 | 1.53 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2007-12-10 | 28,200 | 1.54 | 1.54 | 1.50 | 1.53 | 00:00:00 | | 2007-12-11 | 18,800 | 1.52 | 1.60 | 1.52 | 1.52 | 00:00:00 | | 2007-12-12 | 800 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2007-12-13 | 11,300 | 1.52 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2007-12-14 | 6,500 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2007-12-17 | 42,400 | 1.51 | 1.58 | 1.50 | 1.51 | 00:00:00 | | 2007-12-18 | 51,100 | 1.52 | 1.54 | 1.51 | 1.54 | 00:00:00 | | 2007-12-19 | 30,000 | 1.51 | 1.51 | 1.49 | 1.49 | 00:00:00 | | 2007-12-20 | 31,900 | 1.48 | 1.48 | 1.46 | 1.46 | 00:00:00 | | 2007-12-21 | 29,000 | 1.46 | 1.59 | 1.46 | 1.59 | 00:00:00 | | 2007-12-24 | 20,700 | 1.60 | 1.60 | 1.46 | 1.50 | 00:00:00 | | 2007-12-27 | 28,200 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2007-12-28 | 40,100 | 1.60 | 1.65 | 1.52 | 1.65 | 00:00:00 | | 2007-12-31 | 3,500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2008-01-02 | 37,100 | 1.66 | 1.77 | 1.66 | 1.75 | 00:00:00 | | 2008-01-03 | 29,600 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2008-01-04 | 13,000 | 1.75 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2008-01-07 | 9,700 | 1.70 | 1.70 | 1.61 | 1.63 | 00:00:00 | | 2008-01-08 | 9,400 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2008-01-09 | 15,000 | 1.69 | 1.69 | 1.62 | 1.62 | 00:00:00 | | 2008-01-10 | 6,400 | 1.60 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2008-01-11 | 25,100 | 1.56 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2008-01-14 | 17,300 | 1.71 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2008-01-15 | 10,900 | 1.65 | 1.78 | 1.65 | 1.78 | 00:00:00 | | 2008-01-16 | 14,100 | 1.62 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2008-01-17 | 9,900 | 1.59 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2008-01-18 | 56,200 | 1.58 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2008-01-21 | 34,100 | 1.77 | 1.78 | 1.56 | 1.56 | 00:00:00 | | 2008-01-22 | 23,900 | 1.56 | 1.56 | 1.46 | 1.53 | 00:00:00 | | 2008-01-23 | 9,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-01-24 | 40,700 | 1.51 | 1.53 | 1.51 | 1.52 | 00:00:00 | | 2008-01-25 | 23,600 | 1.54 | 1.65 | 1.54 | 1.60 | 00:00:00 | | 2008-01-28 | 1,200 | 1.58 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2008-01-29 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-01-30 | 4,000 | 1.53 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2008-01-31 | 15,500 | 1.51 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2008-02-01 | 5,500 | 1.59 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2008-02-04 | 0 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2008-02-05 | 3,900 | 1.59 | 1.59 | 1.51 | 1.51 | 00:00:00 | | 2008-02-06 | 103,000 | 1.55 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2008-02-07 | 24,400 | 1.52 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2008-02-08 | 400 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2008-02-11 | 15,100 | 1.54 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2008-02-12 | 7,800 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2008-02-13 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-02-14 | 6,400 | 1.54 | 1.54 | 1.51 | 1.51 | 00:00:00 | | 2008-02-15 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-02-19 | 25,100 | 1.58 | 1.58 | 1.51 | 1.51 | 00:00:00 | | 2008-02-20 | 18,500 | 1.58 | 1.58 | 1.54 | 1.58 | 00:00:00 | | 2008-02-21 | 6,500 | 1.58 | 1.59 | 1.58 | 1.58 | 00:00:00 | | 2008-02-22 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2008-02-25 | 8,400 | 1.52 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2008-02-26 | 37,400 | 1.57 | 1.62 | 1.51 | 1.51 | 00:00:00 | | 2008-02-27 | 1,300 | 1.65 | 1.65 | 1.52 | 1.58 | 00:00:00 | | 2008-02-28 | 52,100 | 1.65 | 1.66 | 1.51 | 1.55 | 00:00:00 | | 2008-02-29 | 8,300 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2008-03-03 | 6,000 | 1.71 | 1.71 | 1.58 | 1.58 | 00:00:00 | | 2008-03-04 | 10,500 | 1.71 | 1.71 | 1.58 | 1.58 | 00:00:00 | | 2008-03-05 | 1,900 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2008-03-06 | 8,300 | 1.58 | 1.62 | 1.55 | 1.56 | 00:00:00 | | 2008-03-07 | 11,900 | 1.58 | 1.64 | 1.55 | 1.62 | 00:00:00 | | 2008-03-10 | 11,200 | 1.58 | 1.69 | 1.58 | 1.69 | 00:00:00 | | 2008-03-11 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2008-03-12 | 3,000 | 1.69 | 1.69 | 1.65 | 1.65 | 00:00:00 | | 2008-03-13 | 31,600 | 1.65 | 1.67 | 1.65 | 1.67 | 00:00:00 | | 2008-03-14 | 4,100 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2008-03-17 | 6,100 | 1.65 | 1.67 | 1.65 | 1.67 | 00:00:00 | | 2008-03-18 | 24,200 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2008-03-19 | 55,800 | 1.65 | 1.74 | 1.65 | 1.65 | 00:00:00 | | 2008-03-20 | 23,700 | 1.65 | 1.65 | 1.57 | 1.57 | 00:00:00 | | 2008-03-24 | 4,600 | 1.57 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2008-03-25 | 11,700 | 1.56 | 1.57 | 1.55 | 1.57 | 00:00:00 | | 2008-03-26 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2008-03-27 | 5,000 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2008-03-28 | 5,700 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2008-03-31 | 22,900 | 1.65 | 1.69 | 1.57 | 1.58 | 00:00:00 | | 2008-04-01 | 6,600 | 1.55 | 1.55 | 1.54 | 1.54 | 00:00:00 | | 2008-04-02 | 4,400 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2008-04-03 | 9,100 | 1.65 | 1.70 | 1.60 | 1.66 | 00:00:00 | | 2008-04-04 | 1,600 | 1.66 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2008-04-07 | 6,000 | 1.55 | 1.65 | 1.55 | 1.58 | 00:00:00 | | 2008-04-08 | 5,400 | 1.59 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2008-04-09 | 4,000 | 1.56 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2008-04-10 | 19,100 | 1.56 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2008-04-11 | 20,000 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
