|
 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 | | 2008-10-02 | 1,000 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2008-10-03 | 4,900 | 0.95 | 0.95 | 0.77 | 0.77 | 00:00:00 | | 2008-10-06 | 1,100 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2008-10-07 | 800 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2008-10-08 | 104,200 | 0.75 | 0.82 | 0.55 | 0.58 | 00:00:00 | | 2008-10-09 | 26,700 | 0.43 | 0.51 | 0.43 | 0.43 | 00:00:00 | | 2008-10-10 | 119,500 | 0.42 | 0.69 | 0.42 | 0.51 | 00:00:00 | | 2008-10-14 | 42,200 | 0.47 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2008-10-15 | 4,600 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2008-10-16 | 34,200 | 0.40 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2008-10-17 | 29,900 | 0.40 | 0.40 | 0.32 | 0.40 | 00:00:00 | | 2008-10-20 | 56,500 | 0.39 | 0.39 | 0.34 | 0.35 | 00:00:00 | | 2008-10-21 | 11,900 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2008-10-22 | 15,800 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-10-23 | 24,000 | 0.32 | 0.38 | 0.32 | 0.35 | 00:00:00 | | 2008-10-24 | 253,800 | 0.30 | 0.37 | 0.18 | 0.30 | 00:00:00 | | 2008-10-27 | 4,000 | 0.30 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2008-10-28 | 58,300 | 0.37 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2008-10-29 | 4,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-10-30 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-10-31 | 5,000 | 0.33 | 0.39 | 0.33 | 0.39 | 00:00:00 | | 2008-11-03 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-11-04 | 10,000 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2008-11-05 | 5,400 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2008-11-06 | 900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-11-07 | 16,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-11-10 | 32,100 | 0.42 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2008-11-11 | 3,700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-11-12 | 67,000 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2008-11-13 | 3,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-11-14 | 7,200 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2008-11-17 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-11-18 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-11-19 | 1,700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-11-20 | 28,000 | 0.38 | 0.38 | 0.31 | 0.38 | 00:00:00 | | 2008-11-21 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-11-24 | 16,200 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2008-11-25 | 13,000 | 0.36 | 0.36 | 0.27 | 0.36 | 00:00:00 | | 2008-11-26 | 14,300 | 0.31 | 0.36 | 0.31 | 0.36 | 00:00:00 | | 2008-11-27 | 36,400 | 0.31 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2008-11-28 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-12-01 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-12-02 | 1,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-12-03 | 700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-12-04 | 5,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-12-05 | 9,700 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2008-12-08 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-12-09 | 6,500 | 0.31 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2008-12-10 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-12-11 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-12-12 | 7,900 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-12-15 | 19,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-12-16 | 12,700 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2008-12-17 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-12-18 | 4,100 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2008-12-19 | 11,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-12-22 | 41,000 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2008-12-23 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-12-24 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-12-29 | 6,200 | 0.39 | 0.55 | 0.39 | 0.55 | 00:00:00 | | 2008-12-30 | 29,600 | 0.59 | 0.59 | 0.50 | 0.56 | 00:00:00 | | 2008-12-31 | 10,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2009-01-02 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2009-01-05 | 6,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2009-01-06 | 22,700 | 0.54 | 0.59 | 0.51 | 0.58 | 00:00:00 | | 2009-01-07 | 60,900 | 0.62 | 0.70 | 0.61 | 0.70 | 00:00:00 | | 2009-01-08 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-01-09 | 1,800 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2009-01-12 | 900 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-01-13 | 1,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2009-01-14 | 4,700 | 0.59 | 0.59 | 0.53 | 0.53 | 00:00:00 | | 2009-01-15 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-01-16 | 8,800 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2009-01-19 | 3,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2009-01-20 | 2,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2009-01-21 | 32,500 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2009-01-22 | 6,000 | 0.53 | 0.59 | 0.53 | 0.59 | 00:00:00 | | 2009-01-23 | 700 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-01-26 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-01-27 | 2,200 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-01-28 | 8,300 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2009-01-29 | 2,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-01-30 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-02-02 | 12,500 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2009-02-03 | 2,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-02-04 | 3,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-02-05 | 8,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2009-02-06 | 2,100 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2009-02-09 | 8,100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-02-10 | 15,700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-02-11 | 2,000 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2009-02-12 | 2,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2009-02-13 | 9,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2009-02-17 | 4,000 | 0.60 | 0.74 | 0.60 | 0.74 | 00:00:00 | | 2009-02-18 | 7,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2009-02-19 | 4,800 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2009-02-20 | 8,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-02-23 | 6,500 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2009-02-24 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2009-02-25 | 1,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-02-26 | 9,400 | 0.69 | 0.81 | 0.63 | 0.63 | 00:00:00 | | 2009-02-27 | 10,900 | 0.75 | 0.83 | 0.75 | 0.83 | 00:00:00 | | 2009-03-02 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2009-03-03 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2009-03-04 | 58,700 | 0.80 | 0.80 | 0.60 | 0.60 | 00:00:00 | | 2009-03-05 | 7,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-03-06 | 7,400 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2009-03-09 | 1,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-03-10 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-03-11 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-03-12 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-03-13 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-03-16 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-03-17 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-03-18 | 3,500 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2009-03-19 | 10,200 | 0.56 | 0.63 | 0.56 | 0.63 | 00:00:00 | | 2009-03-20 | 800 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-03-23 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-03-24 | 8,200 | 0.58 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2009-03-25 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-03-26 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
