|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-11 | 20,000 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2008-04-14 | 32,900 | 1.62 | 1.62 | 1.50 | 1.53 | 00:00:00 | | 2008-04-15 | 12,500 | 1.57 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2008-04-16 | 13,400 | 1.58 | 1.58 | 1.52 | 1.52 | 00:00:00 | | 2008-04-17 | 6,400 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-04-18 | 1,500 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2008-04-21 | 1,100 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-04-22 | 10,000 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2008-04-23 | 31,100 | 1.56 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2008-04-24 | 6,400 | 1.63 | 1.63 | 1.44 | 1.45 | 00:00:00 | | 2008-04-25 | 2,000 | 1.51 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2008-04-28 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-04-29 | 14,300 | 1.51 | 1.53 | 1.51 | 1.51 | 00:00:00 | | 2008-04-30 | 10,700 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-05-01 | 14,500 | 1.50 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2008-05-02 | 500 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2008-05-05 | 16,300 | 1.45 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2008-05-06 | 3,000 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2008-05-07 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2008-05-08 | 3,800 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2008-05-09 | 300 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2008-05-12 | 21,900 | 1.42 | 1.49 | 1.41 | 1.49 | 00:00:00 | | 2008-05-13 | 4,000 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2008-05-14 | 300 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2008-05-15 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2008-05-16 | 4,200 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2008-05-20 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2008-05-21 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2008-05-22 | 19,900 | 1.41 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2008-05-23 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2008-05-26 | 3,600 | 1.44 | 1.44 | 1.36 | 1.36 | 00:00:00 | | 2008-05-27 | 10,700 | 1.39 | 1.44 | 1.39 | 1.44 | 00:00:00 | | 2008-05-28 | 11,300 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2008-05-29 | 3,300 | 1.37 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2008-05-30 | 2,400 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2008-06-02 | 1,500 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2008-06-03 | 4,800 | 1.39 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2008-06-04 | 2,300 | 1.45 | 1.51 | 1.45 | 1.51 | 00:00:00 | | 2008-06-05 | 3,000 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2008-06-06 | 1,300 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2008-06-09 | 2,600 | 1.43 | 1.49 | 1.42 | 1.49 | 00:00:00 | | 2008-06-10 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2008-06-11 | 26,000 | 1.37 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2008-06-12 | 20,700 | 1.38 | 1.38 | 1.37 | 1.38 | 00:00:00 | | 2008-06-13 | 1,600 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2008-06-16 | 15,200 | 1.34 | 1.39 | 1.34 | 1.38 | 00:00:00 | | 2008-06-17 | 4,500 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-06-18 | 30,600 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-06-19 | 10,000 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-06-20 | 37,900 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-06-23 | 16,100 | 1.35 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2008-06-24 | 3,700 | 1.37 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2008-06-25 | 10,000 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-06-26 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-06-27 | 17,000 | 1.35 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2008-06-30 | 15,400 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-07-02 | 10,000 | 1.38 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2008-07-03 | 7,000 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-07-04 | 3,000 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-07-07 | 10,000 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-07-08 | 600 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-07-09 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-07-10 | 3,500 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-07-11 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-07-14 | 1,500 | 1.35 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2008-07-15 | 16,900 | 1.34 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2008-07-16 | 10,000 | 1.37 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2008-07-17 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-07-18 | 3,500 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-07-21 | 2,700 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2008-07-22 | 1,700 | 1.33 | 1.33 | 1.31 | 1.31 | 00:00:00 | | 2008-07-23 | 8,000 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2008-07-24 | 18,200 | 1.30 | 1.33 | 1.29 | 1.29 | 00:00:00 | | 2008-07-25 | 1,200 | 1.32 | 1.33 | 1.32 | 1.33 | 00:00:00 | | 2008-07-28 | 2,200 | 1.29 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2008-07-29 | 1,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2008-07-30 | 12,300 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2008-07-31 | 2,500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2008-08-01 | 5,600 | 1.38 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2008-08-05 | 4,000 | 1.30 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2008-08-06 | 3,700 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2008-08-07 | 1,100 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2008-08-08 | 4,400 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2008-08-11 | 15,900 | 1.24 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2008-08-12 | 9,300 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2008-08-13 | 500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2008-08-14 | 4,100 | 1.22 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2008-08-15 | 17,000 | 1.21 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2008-08-18 | 51,500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2008-08-19 | 11,600 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2008-08-20 | 3,700 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2008-08-21 | 21,300 | 1.19 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2008-08-22 | 7,800 | 1.17 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2008-08-25 | 3,100 | 1.17 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2008-08-26 | 5,200 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2008-08-27 | 3,000 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2008-08-28 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2008-08-29 | 28,800 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2008-09-02 | 29,300 | 1.12 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2008-09-03 | 6,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2008-09-04 | 30,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2008-09-05 | 21,200 | 1.11 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2008-09-08 | 52,600 | 1.09 | 1.15 | 1.09 | 1.14 | 00:00:00 | | 2008-09-09 | 29,200 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2008-09-10 | 75,900 | 1.05 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2008-09-11 | 29,000 | 1.01 | 1.01 | 0.80 | 0.81 | 00:00:00 | | 2008-09-12 | 11,800 | 0.92 | 0.92 | 0.80 | 0.80 | 00:00:00 | | 2008-09-15 | 500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2008-09-16 | 24,100 | 0.77 | 0.85 | 0.77 | 0.85 | 00:00:00 | | 2008-09-17 | 40,600 | 0.78 | 1.02 | 0.77 | 1.02 | 00:00:00 | | 2008-09-18 | 4,300 | 1.02 | 1.20 | 1.02 | 1.08 | 00:00:00 | | 2008-09-19 | 6,000 | 1.11 | 1.13 | 1.00 | 1.00 | 00:00:00 | | 2008-09-22 | 45,500 | 1.00 | 1.00 | 0.89 | 0.90 | 00:00:00 | | 2008-09-23 | 3,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2008-09-24 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2008-09-25 | 20,000 | 1.10 | 1.10 | 0.90 | 0.90 | 00:00:00 | | 2008-09-26 | 3,900 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2008-09-29 | 9,500 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2008-09-30 | 1,700 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2008-10-01 | 2,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2008-10-02 | 1,000 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
