|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-03-11 | 10,300 | 0.74 | 0.76 | 0.71 | 0.76 | 00:00:00 | 2010-03-12 | 26,200 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2010-03-15 | 3,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2010-03-16 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2010-03-17 | 5,200 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2010-03-18 | 28,900 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2010-03-19 | 17,600 | 0.75 | 0.75 | 0.70 | 0.74 | 00:00:00 | 2010-03-22 | 8,700 | 0.75 | 0.75 | 0.70 | 0.72 | 00:00:00 | 2010-03-23 | 6,500 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | 2010-03-24 | 23,700 | 0.70 | 0.72 | 0.69 | 0.72 | 00:00:00 | 2010-03-25 | 46,500 | 0.70 | 0.76 | 0.67 | 0.76 | 00:00:00 | 2010-03-26 | 55,000 | 0.67 | 0.73 | 0.66 | 0.73 | 00:00:00 | 2010-03-29 | 4,800 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2010-03-30 | 28,600 | 0.68 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2010-03-31 | 9,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2010-04-01 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2010-04-05 | 3,200 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | 2010-04-06 | 21,800 | 0.66 | 0.70 | 0.66 | 0.67 | 00:00:00 | 2010-04-07 | 31,300 | 0.68 | 0.74 | 0.68 | 0.70 | 00:00:00 | 2010-04-08 | 16,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2010-04-09 | 16,700 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2010-04-12 | 86,700 | 0.75 | 0.77 | 0.66 | 0.77 | 00:00:00 | 2010-04-13 | 3,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2010-04-14 | 7,100 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | 2010-04-15 | 10,500 | 0.72 | 0.74 | 0.72 | 0.73 | 00:00:00 | 2010-04-16 | 4,000 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | 2010-04-19 | 8,400 | 0.72 | 0.78 | 0.72 | 0.78 | 00:00:00 | 2010-04-20 | 27,900 | 0.73 | 0.83 | 0.73 | 0.81 | 00:00:00 | 2010-04-21 | 3,700 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | 2010-04-22 | 5,100 | 0.82 | 0.83 | 0.75 | 0.75 | 00:00:00 | 2010-04-23 | 1,500 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2010-04-26 | 9,500 | 0.77 | 0.82 | 0.75 | 0.76 | 00:00:00 | 2010-04-27 | 7,200 | 0.76 | 0.82 | 0.76 | 0.82 | 00:00:00 | 2010-04-28 | 13,700 | 0.82 | 0.83 | 0.76 | 0.83 | 00:00:00 | 2010-04-29 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2010-04-30 | 6,300 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2010-05-03 | 14,000 | 0.83 | 0.83 | 0.79 | 0.82 | 00:00:00 | 2010-05-04 | 5,500 | 0.82 | 0.82 | 0.77 | 0.79 | 00:00:00 | 2010-05-05 | 21,200 | 0.77 | 0.81 | 0.77 | 0.77 | 00:00:00 | 2010-05-06 | 12,500 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | 2010-05-07 | 7,400 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | 2010-05-10 | 600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2010-05-11 | 4,900 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | 2010-05-12 | 6,400 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2010-05-13 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-05-14 | 6,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2010-05-17 | 1,100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-05-18 | 1,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-05-19 | 5,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2010-05-20 | 42,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2010-05-21 | 29,000 | 0.75 | 0.75 | 0.66 | 0.73 | 00:00:00 | 2010-05-25 | 31,700 | 0.86 | 0.86 | 0.78 | 0.78 | 00:00:00 | 2010-05-26 | 5,200 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | 2010-05-27 | 2,400 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-05-28 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-05-31 | 1,600 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | 2010-06-01 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-06-02 | 5,900 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2010-06-03 | 700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2010-06-04 | 8,100 | 0.77 | 0.82 | 0.77 | 0.80 | 00:00:00 | 2010-06-07 | 27,200 | 0.82 | 0.82 | 0.73 | 0.78 | 00:00:00 | 2010-06-08 | 10,300 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2010-06-09 | 3,300 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | 2010-06-10 | 10,100 | 0.80 | 0.80 | 0.74 | 0.74 | 00:00:00 | 2010-06-11 | 12,900 | 0.78 | 0.78 | 0.72 | 0.76 | 00:00:00 | 2010-06-14 | 3,600 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-06-15 | 6,100 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | 2010-06-16 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2010-06-17 | 3,800 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | 2010-06-18 | 3,500 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2010-06-21 | 21,700 | 0.86 | 0.86 | 0.77 | 0.86 | 00:00:00 | 2010-06-22 | 6,700 | 0.86 | 0.86 | 0.77 | 0.77 | 00:00:00 | 2010-06-23 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-06-24 | 1,300 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2010-06-25 | 3,300 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-06-28 | 16,000 | 0.74 | 0.80 | 0.73 | 0.80 | 00:00:00 | 2010-06-29 | 23,800 | 0.80 | 0.84 | 0.80 | 0.82 | 00:00:00 | 2010-06-30 | 10,600 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2010-07-02 | 10,000 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2010-07-05 | 8,100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-07-06 | 25,500 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2010-07-07 | 4,400 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | 2010-07-08 | 10,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2010-07-09 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-07-12 | 11,900 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2010-07-13 | 4,900 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | 2010-07-14 | 9,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-07-15 | 5,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2010-07-16 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2010-07-19 | 25,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2010-07-20 | 11,000 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | 2010-07-21 | 7,000 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2010-07-22 | 2,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2010-07-23 | 14,000 | 0.80 | 0.80 | 0.71 | 0.71 | 00:00:00 | 2010-07-26 | 8,000 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | 2010-07-27 | 500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2010-07-28 | 11,500 | 0.72 | 0.76 | 0.72 | 0.76 | 00:00:00 | 2010-07-29 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-07-30 | 4,000 | 0.72 | 0.72 | 0.71 | 0.72 | 00:00:00 | 2010-08-03 | 13,000 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | 2010-08-04 | 3,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-08-05 | 23,200 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | 2010-08-06 | 13,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-08-09 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-08-10 | 16,100 | 0.76 | 0.78 | 0.76 | 0.76 | 00:00:00 | 2010-08-11 | 33,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2010-08-12 | 15,500 | 0.79 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2010-08-13 | 2,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2010-08-16 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2010-08-17 | 4,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2010-08-18 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2010-08-19 | 16,200 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | 2010-08-20 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-08-23 | 11,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-08-24 | 7,000 | 0.80 | 0.81 | 0.78 | 0.81 | 00:00:00 | 2010-08-25 | 4,500 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | 2010-08-26 | 17,700 | 0.84 | 0.93 | 0.84 | 0.93 | 00:00:00 | 2010-08-27 | 14,900 | 0.93 | 0.94 | 0.86 | 0.89 | 00:00:00 | 2010-08-30 | 13,500 | 0.90 | 0.90 | 0.84 | 0.84 | 00:00:00 | 2010-08-31 | 23,100 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | 2010-09-01 | 5,000 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|