TR4DER - AVINO SILVER AND [ASM.V] Historical Prices

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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-02-08	91,300	1.83	1.85	1.76	1.76	00:00:00
2012-02-09	46,600	1.79	1.89	1.78	1.81	00:00:00
2012-02-10	29,700	1.78	1.89	1.78	1.86	00:00:00
2012-02-13	28,400	1.84	1.86	1.83	1.83	00:00:00
2012-02-14	1,900	1.88	1.89	1.82	1.85	00:00:00
2012-02-15	10,500	1.86	1.90	1.80	1.81	00:00:00
2012-02-16	15,900	1.81	1.81	1.77	1.77	00:00:00
2012-02-17	25,100	1.80	1.80	1.77	1.77	00:00:00
2012-02-21	33,100	1.80	1.85	1.80	1.85	00:00:00
2012-02-22	45,400	1.90	1.90	1.75	1.85	00:00:00
2012-02-23	102,700	1.84	1.85	1.74	1.79	00:00:00
2012-02-24	72,700	1.90	1.95	1.76	1.91	00:00:00
2012-02-27	12,700	1.85	1.91	1.82	1.85	00:00:00
2012-02-28	106,500	1.91	2.24	1.91	2.17	00:00:00
2012-02-29	161,700	2.20	2.52	2.15	2.25	00:00:00
2012-03-01	54,000	2.25	2.40	2.25	2.40	00:00:00
2012-03-02	45,500	2.44	2.44	2.22	2.30	00:00:00
2012-03-05	21,200	2.30	2.30	2.20	2.28	00:00:00
2012-03-06	30,300	2.20	2.20	2.09	2.12	00:00:00
2012-03-07	29,100	2.20	2.25	2.12	2.23	00:00:00
2012-03-08	16,300	2.20	2.25	2.16	2.17	00:00:00
2012-03-09	19,900	2.17	2.25	2.17	2.22	00:00:00
2012-03-12	27,000	2.20	2.25	2.16	2.16	00:00:00
2012-03-13	50,200	2.18	2.25	2.15	2.25	00:00:00
2012-03-14	25,600	2.25	2.25	2.15	2.18	00:00:00
2012-03-15	40,000	2.20	2.20	2.05	2.12	00:00:00
2012-03-16	77,600	2.18	2.25	2.11	2.12	00:00:00
2012-03-19	36,000	2.12	2.24	2.12	2.21	00:00:00
2012-03-20	109,600	2.23	2.23	2.13	2.16	00:00:00
2012-03-21	36,500	2.11	2.15	2.06	2.10	00:00:00
2012-03-22	44,700	2.10	2.10	2.00	2.02	00:00:00
2012-03-23	26,800	1.95	2.14	1.95	2.12	00:00:00
2012-03-26	35,300	2.17	2.18	2.12	2.15	00:00:00
2012-03-27	47,000	2.16	2.16	2.09	2.13	00:00:00
2012-03-28	11,100	2.10	2.10	2.01	2.05	00:00:00
2012-03-29	6,900	2.04	2.04	2.00	2.04	00:00:00
2012-03-30	14,800	1.91	2.10	1.91	2.10	00:00:00
2012-04-02	87,400	2.10	2.10	2.04	2.07	00:00:00
2012-04-03	12,800	1.96	2.01	1.95	1.96	00:00:00
2012-04-04	59,200	1.85	1.91	1.80	1.86	00:00:00
2012-04-05	30,000	1.86	1.98	1.86	1.95	00:00:00
2012-04-09	15,000	1.98	1.98	1.83	1.84	00:00:00
2012-04-10	57,100	1.88	1.94	1.86	1.91	00:00:00
2012-04-11	44,800	1.90	1.91	1.89	1.90	00:00:00
2012-04-12	14,100	1.90	1.95	1.88	1.88	00:00:00
2012-04-13	22,800	1.85	1.89	1.80	1.87	00:00:00
2012-04-16	16,500	1.95	1.95	1.81	1.85	00:00:00
2012-04-17	11,700	1.85	1.85	1.80	1.81	00:00:00
2012-04-18	12,400	1.79	1.85	1.77	1.84	00:00:00
2012-04-19	21,700	1.85	1.86	1.78	1.81	00:00:00
2012-04-20	18,700	1.80	1.86	1.79	1.80	00:00:00
2012-04-23	12,400	1.82	1.82	1.71	1.74	00:00:00
2012-04-24	4,000	1.72	1.75	1.72	1.75	00:00:00
2012-04-25	5,500	1.75	1.90	1.72	1.72	00:00:00
2012-04-26	38,700	1.78	1.78	1.52	1.74	00:00:00
2012-04-27	14,000	1.73	1.80	1.71	1.78	00:00:00
2012-04-30	28,900	1.78	1.78	1.72	1.75	00:00:00
2012-05-01	70,600	1.76	1.76	1.58	1.65	00:00:00
2012-05-02	14,800	1.65	1.73	1.65	1.69	00:00:00
2012-05-03	12,100	1.66	1.70	1.66	1.69	00:00:00
2012-05-04	4,500	1.70	1.71	1.65	1.66	00:00:00
2012-05-07	19,500	1.69	1.78	1.61	1.65	00:00:00
2012-05-08	19,900	1.66	1.66	1.51	1.57	00:00:00
2012-05-09	23,500	1.50	1.64	1.48	1.64	00:00:00
2012-05-10	17,600	1.66	1.66	1.59	1.63	00:00:00
2012-05-11	47,500	1.63	1.63	1.52	1.52	00:00:00
2012-05-14	99,300	1.44	1.50	1.40	1.40	00:00:00
2012-05-15	48,000	1.43	1.45	1.26	1.26	00:00:00
2012-05-16	98,000	1.08	1.25	1.08	1.19	00:00:00
2012-05-17	32,300	1.17	1.34	1.17	1.27	00:00:00
2012-05-18	29,200	1.36	1.40	1.34	1.35	00:00:00
2012-05-22	55,400	1.35	1.37	1.27	1.32	00:00:00
2012-05-23	14,000	1.30	1.32	1.25	1.31	00:00:00
2012-05-24	10,900	1.31	1.32	1.26	1.27	00:00:00
2012-05-25	29,200	1.27	1.33	1.22	1.29	00:00:00
2012-05-28	16,200	1.30	1.30	1.30	1.30	00:00:00
2012-05-29	18,300	1.35	1.35	1.25	1.30	00:00:00
2012-05-30	15,700	1.30	1.31	1.27	1.30	00:00:00
2012-05-31	15,500	1.30	1.35	1.29	1.30	00:00:00
2012-06-01	49,500	1.31	1.46	1.30	1.34	00:00:00
2012-06-04	47,900	1.37	1.37	1.28	1.30	00:00:00
2012-06-05	43,800	1.35	1.44	1.35	1.39	00:00:00
2012-06-06	41,000	1.40	1.50	1.40	1.48	00:00:00
2012-06-07	40,600	1.48	1.48	1.41	1.45	00:00:00
2012-06-08	5,000	1.44	1.46	1.44	1.46	00:00:00
2012-06-11	19,500	1.48	1.48	1.31	1.31	00:00:00
2012-06-12	15,400	1.34	1.40	1.34	1.35	00:00:00
2012-06-13	20,500	1.45	1.45	1.31	1.31	00:00:00
2012-06-14	11,200	1.31	1.40	1.31	1.40	00:00:00
2012-06-15	19,800	1.40	1.42	1.38	1.38	00:00:00
2012-06-18	42,100	1.38	1.40	1.33	1.40	00:00:00
2012-06-19	11,700	1.35	1.40	1.34	1.35	00:00:00
2012-06-20	19,400	1.34	1.34	1.30	1.31	00:00:00
2012-06-21	32,800	1.26	1.33	1.22	1.32	00:00:00
2012-06-22	26,100	1.35	1.35	1.26	1.32	00:00:00
2012-06-25	8,200	1.32	1.34	1.31	1.31	00:00:00
2012-06-26	6,300	1.28	1.32	1.21	1.22	00:00:00
2012-06-27	22,400	1.22	1.23	1.16	1.20	00:00:00
2012-06-28	7,200	1.17	1.17	1.12	1.15	00:00:00
2012-06-29	41,200	1.20	1.34	1.20	1.27	00:00:00
2012-07-03	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-04	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-05	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-06	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-09	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-10	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-11	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-12	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-13	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-16	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-17	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-18	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-19	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-20	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-23	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-24	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-25	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-26	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-27	0	1.27	1.27	1.27	1.27	00:00:00
2012-07-30	116,000	1.27	1.27	1.20	1.25	00:00:00
2012-07-31	32,400	1.25	1.25	1.20	1.20	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 > >>