|
 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 | | 2009-03-26 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-03-27 | 1,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-03-30 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-03-31 | 2,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-04-01 | 2,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-04-02 | 29,500 | 0.53 | 0.59 | 0.53 | 0.53 | 00:00:00 | | 2009-04-03 | 56,900 | 0.51 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2009-04-06 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-04-07 | 24,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2009-04-08 | 19,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2009-04-09 | 3,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-04-13 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-04-14 | 15,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-04-15 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-04-16 | 82,400 | 0.45 | 0.45 | 0.38 | 0.38 | 00:00:00 | | 2009-04-17 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-04-20 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-04-21 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-04-22 | 4,500 | 0.39 | 0.44 | 0.39 | 0.40 | 00:00:00 | | 2009-04-23 | 11,400 | 0.44 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2009-04-24 | 41,500 | 0.44 | 0.45 | 0.39 | 0.40 | 00:00:00 | | 2009-04-27 | 22,600 | 0.48 | 0.50 | 0.40 | 0.50 | 00:00:00 | | 2009-04-28 | 2,500 | 0.48 | 0.48 | 0.41 | 0.41 | 00:00:00 | | 2009-04-29 | 6,500 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2009-04-30 | 1,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2009-05-01 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2009-05-04 | 14,900 | 0.49 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2009-05-05 | 39,300 | 0.54 | 0.57 | 0.49 | 0.49 | 00:00:00 | | 2009-05-06 | 22,000 | 0.57 | 0.57 | 0.48 | 0.48 | 00:00:00 | | 2009-05-07 | 1,900 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2009-05-08 | 7,000 | 0.49 | 0.60 | 0.48 | 0.60 | 00:00:00 | | 2009-05-11 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-05-12 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-05-13 | 4,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-05-14 | 1,600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-05-15 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-05-19 | 7,500 | 0.50 | 0.59 | 0.50 | 0.53 | 00:00:00 | | 2009-05-20 | 11,500 | 0.59 | 0.59 | 0.53 | 0.53 | 00:00:00 | | 2009-05-21 | 3,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-05-22 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-05-25 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-05-26 | 14,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2009-05-27 | 15,800 | 0.49 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2009-05-28 | 38,700 | 0.52 | 0.62 | 0.48 | 0.59 | 00:00:00 | | 2009-05-29 | 7,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2009-06-01 | 6,100 | 0.62 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2009-06-02 | 18,100 | 0.65 | 0.71 | 0.60 | 0.71 | 00:00:00 | | 2009-06-03 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-06-04 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-06-05 | 6,700 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2009-06-08 | 3,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2009-06-09 | 5,000 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2009-06-10 | 10,700 | 0.79 | 0.82 | 0.69 | 0.82 | 00:00:00 | | 2009-06-11 | 8,700 | 0.73 | 0.78 | 0.69 | 0.75 | 00:00:00 | | 2009-06-12 | 8,800 | 0.75 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2009-06-15 | 5,400 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2009-06-16 | 11,700 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2009-06-17 | 4,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-06-18 | 5,600 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-06-19 | 500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-06-22 | 4,500 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2009-06-23 | 11,400 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2009-06-24 | 4,500 | 0.62 | 0.66 | 0.62 | 0.63 | 00:00:00 | | 2009-06-25 | 15,000 | 0.63 | 0.79 | 0.63 | 0.65 | 00:00:00 | | 2009-06-26 | 5,500 | 0.63 | 0.69 | 0.63 | 0.63 | 00:00:00 | | 2009-06-29 | 50,800 | 0.62 | 0.74 | 0.55 | 0.55 | 00:00:00 | | 2009-06-30 | 25,500 | 0.56 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2009-07-02 | 4,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-07-03 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-07-06 | 9,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2009-07-07 | 1,300 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2009-07-08 | 11,400 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2009-07-09 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2009-07-10 | 21,000 | 0.55 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2009-07-13 | 20,500 | 0.51 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2009-07-14 | 5,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2009-07-15 | 2,500 | 0.67 | 0.67 | 0.53 | 0.53 | 00:00:00 | | 2009-07-16 | 15,700 | 0.56 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2009-07-17 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2009-07-20 | 22,300 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2009-07-21 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-07-22 | 1,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-07-23 | 2,000 | 0.67 | 0.67 | 0.54 | 0.54 | 00:00:00 | | 2009-07-24 | 3,700 | 0.66 | 0.66 | 0.55 | 0.55 | 00:00:00 | | 2009-07-27 | 9,600 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2009-07-28 | 5,000 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2009-07-29 | 2,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2009-07-30 | 21,500 | 0.58 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2009-07-31 | 14,500 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2009-08-04 | 500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-08-05 | 17,200 | 0.58 | 0.65 | 0.58 | 0.59 | 00:00:00 | | 2009-08-06 | 27,500 | 0.65 | 0.67 | 0.60 | 0.65 | 00:00:00 | | 2009-08-07 | 11,000 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2009-08-10 | 18,700 | 0.69 | 0.70 | 0.61 | 0.61 | 00:00:00 | | 2009-08-11 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2009-08-12 | 18,300 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2009-08-13 | 36,600 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2009-08-14 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2009-08-17 | 7,500 | 0.54 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2009-08-18 | 112,500 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2009-08-19 | 3,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-08-20 | 9,700 | 0.50 | 0.56 | 0.49 | 0.56 | 00:00:00 | | 2009-08-21 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-08-24 | 4,000 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2009-08-25 | 8,500 | 0.62 | 0.62 | 0.55 | 0.55 | 00:00:00 | | 2009-08-26 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2009-08-27 | 1,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2009-08-28 | 2,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2009-08-31 | 11,800 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2009-09-01 | 2,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-09-02 | 18,700 | 0.60 | 0.60 | 0.52 | 0.52 | 00:00:00 | | 2009-09-03 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2009-09-04 | 22,400 | 0.55 | 0.59 | 0.51 | 0.59 | 00:00:00 | | 2009-09-08 | 22,600 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2009-09-09 | 13,000 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2009-09-10 | 36,300 | 0.65 | 0.66 | 0.55 | 0.55 | 00:00:00 | | 2009-09-11 | 44,300 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2009-09-14 | 18,000 | 0.56 | 0.61 | 0.54 | 0.61 | 00:00:00 | | 2009-09-15 | 14,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2009-09-16 | 15,800 | 0.61 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2009-09-17 | 36,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
