|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2010-09-01 | 5,000 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2010-09-02 | 4,400 | 0.89 | 0.90 | 0.89 | 0.89 | 00:00:00 | 2010-09-03 | 22,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2010-09-07 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2010-09-08 | 58,500 | 0.90 | 1.03 | 0.90 | 1.02 | 00:00:00 | 2010-09-09 | 21,800 | 1.02 | 1.09 | 1.02 | 1.06 | 00:00:00 | 2010-09-10 | 7,700 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | 2010-09-13 | 20,900 | 1.00 | 1.12 | 1.00 | 1.10 | 00:00:00 | 2010-09-14 | 61,800 | 1.11 | 1.21 | 1.11 | 1.21 | 00:00:00 | 2010-09-15 | 45,100 | 1.20 | 1.25 | 1.15 | 1.19 | 00:00:00 | 2010-09-16 | 44,400 | 1.19 | 1.30 | 1.19 | 1.25 | 00:00:00 | 2010-09-17 | 17,300 | 1.29 | 1.30 | 1.25 | 1.25 | 00:00:00 | 2010-09-20 | 9,500 | 1.25 | 1.29 | 1.23 | 1.27 | 00:00:00 | 2010-09-21 | 43,700 | 1.27 | 1.27 | 1.15 | 1.20 | 00:00:00 | 2010-09-22 | 6,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2010-09-23 | 22,700 | 1.20 | 1.22 | 1.17 | 1.21 | 00:00:00 | 2010-09-24 | 7,100 | 1.23 | 1.23 | 1.10 | 1.19 | 00:00:00 | 2010-09-27 | 7,300 | 1.23 | 1.24 | 1.19 | 1.20 | 00:00:00 | 2010-09-28 | 21,900 | 1.19 | 1.20 | 1.05 | 1.20 | 00:00:00 | 2010-09-29 | 9,400 | 1.13 | 1.18 | 1.10 | 1.14 | 00:00:00 | 2010-09-30 | 30,500 | 1.10 | 1.14 | 1.05 | 1.07 | 00:00:00 | 2010-10-01 | 23,700 | 1.14 | 1.20 | 1.10 | 1.10 | 00:00:00 | 2010-10-04 | 12,400 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | 2010-10-05 | 38,200 | 1.17 | 1.25 | 1.17 | 1.25 | 00:00:00 | 2010-10-06 | 40,100 | 1.28 | 1.34 | 1.20 | 1.21 | 00:00:00 | 2010-10-07 | 33,600 | 1.33 | 1.34 | 1.20 | 1.22 | 00:00:00 | 2010-10-08 | 33,400 | 1.20 | 1.34 | 1.20 | 1.29 | 00:00:00 | 2010-10-12 | 43,200 | 1.29 | 1.35 | 1.25 | 1.35 | 00:00:00 | 2010-10-13 | 38,100 | 1.36 | 1.42 | 1.33 | 1.41 | 00:00:00 | 2010-10-14 | 216,400 | 1.42 | 1.51 | 1.42 | 1.50 | 00:00:00 | 2010-10-15 | 63,400 | 1.45 | 1.57 | 1.45 | 1.57 | 00:00:00 | 2010-10-18 | 96,900 | 1.55 | 1.57 | 1.53 | 1.55 | 00:00:00 | 2010-10-19 | 27,600 | 1.50 | 1.56 | 1.50 | 1.50 | 00:00:00 | 2010-10-20 | 15,200 | 1.49 | 1.55 | 1.49 | 1.55 | 00:00:00 | 2010-10-21 | 42,200 | 1.56 | 1.58 | 1.50 | 1.52 | 00:00:00 | 2010-10-22 | 55,000 | 1.51 | 1.59 | 1.47 | 1.58 | 00:00:00 | 2010-10-25 | 367,300 | 1.60 | 1.80 | 1.60 | 1.80 | 00:00:00 | 2010-10-26 | 146,900 | 1.80 | 1.82 | 1.78 | 1.81 | 00:00:00 | 2010-10-27 | 108,700 | 1.82 | 1.82 | 1.67 | 1.79 | 00:00:00 | 2010-10-28 | 79,200 | 1.78 | 1.80 | 1.77 | 1.79 | 00:00:00 | 2010-10-29 | 96,300 | 1.80 | 1.87 | 1.80 | 1.87 | 00:00:00 | 2010-11-01 | 169,300 | 1.87 | 1.95 | 1.82 | 1.95 | 00:00:00 | 2010-11-02 | 69,800 | 1.94 | 1.95 | 1.87 | 1.92 | 00:00:00 | 2010-11-03 | 95,100 | 1.92 | 1.97 | 1.86 | 1.95 | 00:00:00 | 2010-11-04 | 169,900 | 1.96 | 2.00 | 1.96 | 2.00 | 00:00:00 | 2010-11-05 | 180,600 | 2.00 | 2.08 | 1.98 | 2.02 | 00:00:00 | 2010-11-08 | 135,600 | 2.02 | 2.13 | 2.02 | 2.12 | 00:00:00 | 2010-11-09 | 172,700 | 2.13 | 2.14 | 1.49 | 2.03 | 00:00:00 | 2010-11-10 | 117,600 | 1.95 | 2.13 | 1.95 | 2.08 | 00:00:00 | 2010-11-11 | 35,100 | 2.05 | 2.05 | 2.03 | 2.05 | 00:00:00 | 2010-11-12 | 161,500 | 2.04 | 2.04 | 1.76 | 1.80 | 00:00:00 | 2010-11-15 | 54,000 | 1.79 | 1.80 | 1.71 | 1.72 | 00:00:00 | 2010-11-16 | 450,800 | 1.70 | 1.70 | 1.49 | 1.58 | 00:00:00 | 2010-11-17 | 63,800 | 1.58 | 1.79 | 1.58 | 1.72 | 00:00:00 | 2010-11-18 | 88,100 | 1.80 | 1.90 | 1.77 | 1.85 | 00:00:00 | 2010-11-19 | 50,300 | 1.90 | 1.93 | 1.86 | 1.93 | 00:00:00 | 2010-11-22 | 47,400 | 1.93 | 1.96 | 1.75 | 1.96 | 00:00:00 | 2010-11-23 | 18,800 | 1.85 | 1.93 | 1.76 | 1.93 | 00:00:00 | 2010-11-24 | 39,200 | 1.85 | 1.92 | 1.85 | 1.91 | 00:00:00 | 2010-11-25 | 9,300 | 1.91 | 1.91 | 1.83 | 1.83 | 00:00:00 | 2010-11-26 | 71,300 | 1.80 | 1.85 | 1.75 | 1.83 | 00:00:00 | 2010-11-29 | 96,700 | 1.75 | 1.91 | 1.75 | 1.91 | 00:00:00 | 2010-11-30 | 59,800 | 1.95 | 1.95 | 1.85 | 1.93 | 00:00:00 | 2010-12-01 | 23,800 | 1.95 | 2.00 | 1.95 | 1.95 | 00:00:00 | 2010-12-02 | 174,000 | 1.93 | 2.05 | 1.93 | 2.05 | 00:00:00 | 2010-12-03 | 96,300 | 2.08 | 2.12 | 2.00 | 2.12 | 00:00:00 | 2010-12-06 | 118,100 | 2.10 | 2.19 | 2.09 | 2.15 | 00:00:00 | 2010-12-07 | 167,500 | 2.18 | 2.20 | 2.07 | 2.08 | 00:00:00 | 2010-12-08 | 99,300 | 2.08 | 2.17 | 2.07 | 2.17 | 00:00:00 | 2010-12-09 | 97,200 | 2.17 | 2.20 | 2.16 | 2.20 | 00:00:00 | 2010-12-10 | 176,100 | 2.19 | 2.23 | 2.10 | 2.21 | 00:00:00 | 2010-12-13 | 527,400 | 2.28 | 2.42 | 2.28 | 2.40 | 00:00:00 | 2010-12-14 | 523,400 | 2.42 | 2.65 | 2.42 | 2.65 | 00:00:00 | 2010-12-15 | 426,100 | 2.65 | 2.76 | 2.65 | 2.70 | 00:00:00 | 2010-12-16 | 159,300 | 2.76 | 2.76 | 2.40 | 2.66 | 00:00:00 | 2010-12-17 | 72,300 | 2.65 | 2.70 | 2.52 | 2.70 | 00:00:00 | 2010-12-20 | 119,600 | 2.71 | 2.83 | 2.71 | 2.81 | 00:00:00 | 2010-12-21 | 176,300 | 2.80 | 2.87 | 2.75 | 2.83 | 00:00:00 | 2010-12-22 | 99,400 | 2.88 | 2.92 | 2.80 | 2.92 | 00:00:00 | 2010-12-23 | 92,500 | 2.90 | 2.95 | 2.85 | 2.85 | 00:00:00 | 2010-12-24 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | 2010-12-29 | 152,800 | 2.72 | 2.81 | 2.72 | 2.78 | 00:00:00 | 2010-12-30 | 73,700 | 2.80 | 2.83 | 2.69 | 2.76 | 00:00:00 | 2010-12-31 | 32,600 | 2.76 | 2.81 | 2.74 | 2.77 | 00:00:00 | 2011-01-04 | 154,900 | 2.79 | 2.95 | 2.70 | 2.70 | 00:00:00 | 2011-01-05 | 240,000 | 2.68 | 2.75 | 2.00 | 2.69 | 00:00:00 | 2011-01-06 | 142,900 | 2.70 | 2.70 | 2.40 | 2.60 | 00:00:00 | 2011-01-07 | 164,600 | 2.50 | 2.57 | 2.34 | 2.45 | 00:00:00 | 2011-01-10 | 219,000 | 2.50 | 2.50 | 2.30 | 2.37 | 00:00:00 | 2011-01-11 | 205,500 | 2.39 | 2.59 | 2.39 | 2.59 | 00:00:00 | 2011-01-12 | 126,700 | 2.59 | 2.60 | 2.47 | 2.49 | 00:00:00 | 2011-01-13 | 96,300 | 2.52 | 2.52 | 2.44 | 2.44 | 00:00:00 | 2011-01-14 | 120,200 | 2.48 | 2.48 | 2.26 | 2.32 | 00:00:00 | 2011-01-17 | 44,800 | 2.32 | 2.36 | 2.29 | 2.36 | 00:00:00 | 2011-01-18 | 108,700 | 2.40 | 2.49 | 2.40 | 2.46 | 00:00:00 | 2011-01-19 | 36,800 | 2.48 | 2.49 | 2.37 | 2.39 | 00:00:00 | 2011-01-20 | 137,200 | 2.26 | 2.40 | 2.20 | 2.25 | 00:00:00 | 2011-01-21 | 83,900 | 2.19 | 2.28 | 2.16 | 2.23 | 00:00:00 | 2011-01-24 | 361,700 | 2.29 | 2.60 | 2.29 | 2.44 | 00:00:00 | 2011-01-25 | 82,800 | 2.44 | 2.47 | 2.31 | 2.39 | 00:00:00 | 2011-01-26 | 121,600 | 2.39 | 2.48 | 2.28 | 2.48 | 00:00:00 | 2011-01-27 | 154,100 | 2.47 | 2.59 | 2.35 | 2.48 | 00:00:00 | 2011-01-28 | 91,400 | 2.48 | 2.60 | 2.44 | 2.55 | 00:00:00 | 2011-01-31 | 101,800 | 2.63 | 2.70 | 2.59 | 2.60 | 00:00:00 | 2011-02-01 | 50,500 | 2.65 | 2.65 | 2.60 | 2.63 | 00:00:00 | 2011-02-02 | 39,700 | 2.64 | 2.68 | 2.60 | 2.65 | 00:00:00 | 2011-02-03 | 72,400 | 2.65 | 2.65 | 2.51 | 2.61 | 00:00:00 | 2011-02-04 | 76,600 | 2.65 | 2.65 | 2.55 | 2.55 | 00:00:00 | 2011-02-07 | 35,400 | 2.62 | 2.65 | 2.60 | 2.61 | 00:00:00 | 2011-02-08 | 105,400 | 2.65 | 2.89 | 2.65 | 2.89 | 00:00:00 | 2011-02-09 | 44,400 | 2.84 | 2.88 | 2.83 | 2.83 | 00:00:00 | 2011-02-10 | 121,300 | 2.83 | 2.90 | 2.83 | 2.90 | 00:00:00 | 2011-02-11 | 93,800 | 2.82 | 2.89 | 2.75 | 2.86 | 00:00:00 | 2011-02-14 | 193,500 | 2.83 | 3.03 | 2.83 | 3.03 | 00:00:00 | 2011-02-15 | 169,900 | 3.03 | 3.11 | 2.98 | 3.10 | 00:00:00 | 2011-02-16 | 313,300 | 3.12 | 3.24 | 3.11 | 3.24 | 00:00:00 | 2011-02-17 | 153,100 | 3.25 | 3.29 | 3.10 | 3.23 | 00:00:00 | 2011-02-18 | 162,900 | 3.22 | 3.29 | 3.06 | 3.16 | 00:00:00 | 2011-02-22 | 177,500 | 3.22 | 3.31 | 3.15 | 3.19 | 00:00:00 | 2011-02-23 | 69,100 | 3.23 | 3.31 | 3.19 | 3.31 | 00:00:00 | 2011-02-24 | 79,500 | 3.29 | 3.29 | 3.16 | 3.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|