|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-07-31 | 32,400 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2012-08-01 | 34,800 | 1.20 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2012-08-02 | 13,700 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2012-08-03 | 138,800 | 1.23 | 1.24 | 1.15 | 1.19 | 00:00:00 | | 2012-08-07 | 79,500 | 1.17 | 1.20 | 1.12 | 1.18 | 00:00:00 | | 2012-08-08 | 72,300 | 1.17 | 1.25 | 1.17 | 1.22 | 00:00:00 | | 2012-08-09 | 29,600 | 1.24 | 1.25 | 1.18 | 1.22 | 00:00:00 | | 2012-08-10 | 35,600 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2012-08-13 | 28,800 | 1.18 | 1.27 | 1.18 | 1.27 | 00:00:00 | | 2012-08-14 | 9,400 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2012-08-15 | 3,000 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2012-08-16 | 76,100 | 1.20 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2012-08-17 | 11,300 | 1.24 | 1.32 | 1.24 | 1.28 | 00:00:00 | | 2012-08-20 | 91,400 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2012-08-21 | 23,100 | 1.49 | 1.49 | 1.30 | 1.33 | 00:00:00 | | 2012-08-22 | 39,800 | 1.33 | 1.48 | 1.33 | 1.44 | 00:00:00 | | 2012-08-23 | 78,300 | 1.50 | 1.63 | 1.50 | 1.63 | 00:00:00 | | 2012-08-24 | 24,200 | 1.80 | 1.80 | 1.58 | 1.62 | 00:00:00 | | 2012-08-27 | 39,300 | 1.62 | 1.62 | 1.56 | 1.57 | 00:00:00 | | 2012-08-28 | 51,000 | 1.55 | 1.55 | 1.46 | 1.50 | 00:00:00 | | 2012-08-29 | 67,500 | 1.48 | 1.48 | 1.37 | 1.42 | 00:00:00 | | 2012-08-30 | 57,000 | 1.42 | 1.42 | 1.36 | 1.38 | 00:00:00 | | 2012-08-31 | 29,500 | 1.44 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2012-09-04 | 59,500 | 1.46 | 1.58 | 1.45 | 1.57 | 00:00:00 | | 2012-09-05 | 15,500 | 1.57 | 1.59 | 1.52 | 1.52 | 00:00:00 | | 2012-09-06 | 14,700 | 1.51 | 1.58 | 1.51 | 1.55 | 00:00:00 | | 2012-09-07 | 56,900 | 1.54 | 1.70 | 1.54 | 1.66 | 00:00:00 | | 2012-09-10 | 26,900 | 1.68 | 1.68 | 1.63 | 1.63 | 00:00:00 | | 2012-09-11 | 30,000 | 1.68 | 1.68 | 1.50 | 1.60 | 00:00:00 | | 2012-09-12 | 11,200 | 1.58 | 1.68 | 1.55 | 1.56 | 00:00:00 | | 2012-09-13 | 24,900 | 1.62 | 1.68 | 1.55 | 1.65 | 00:00:00 | | 2012-09-14 | 38,300 | 1.68 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2012-09-17 | 29,600 | 1.65 | 1.65 | 1.52 | 1.58 | 00:00:00 | | 2012-09-18 | 21,800 | 1.58 | 1.60 | 1.56 | 1.56 | 00:00:00 | | 2012-09-19 | 40,800 | 1.55 | 1.65 | 1.50 | 1.52 | 00:00:00 | | 2012-09-20 | 20,300 | 1.50 | 1.60 | 1.50 | 1.58 | 00:00:00 | | 2012-09-21 | 56,400 | 1.60 | 1.64 | 1.55 | 1.62 | 00:00:00 | | 2012-09-24 | 126,400 | 1.62 | 1.62 | 1.55 | 1.62 | 00:00:00 | | 2012-09-25 | 83,500 | 1.60 | 1.65 | 1.55 | 1.58 | 00:00:00 | | 2012-09-26 | 22,100 | 1.62 | 1.62 | 1.53 | 1.56 | 00:00:00 | | 2012-09-27 | 7,900 | 1.61 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2012-09-28 | 43,200 | 1.51 | 1.65 | 1.51 | 1.63 | 00:00:00 | | 2012-10-01 | 57,500 | 1.60 | 1.65 | 1.57 | 1.65 | 00:00:00 | | 2012-10-02 | 47,400 | 1.64 | 1.68 | 1.57 | 1.64 | 00:00:00 | | 2012-10-03 | 31,800 | 1.64 | 1.65 | 1.56 | 1.57 | 00:00:00 | | 2012-10-04 | 15,700 | 1.61 | 1.71 | 1.58 | 1.67 | 00:00:00 | | 2012-10-05 | 63,800 | 1.60 | 1.65 | 1.55 | 1.63 | 00:00:00 | | 2012-10-09 | 35,900 | 1.65 | 1.68 | 1.55 | 1.55 | 00:00:00 | | 2012-10-10 | 29,700 | 1.53 | 1.53 | 1.48 | 1.53 | 00:00:00 | | 2012-10-11 | 12,300 | 1.52 | 1.60 | 1.52 | 1.59 | 00:00:00 | | 2012-10-12 | 15,400 | 1.52 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2012-10-15 | 32,200 | 1.47 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2012-10-16 | 20,100 | 1.47 | 1.52 | 1.46 | 1.50 | 00:00:00 | | 2012-10-17 | 26,700 | 1.51 | 1.55 | 1.48 | 1.50 | 00:00:00 | | 2012-10-18 | 26,200 | 1.49 | 1.58 | 1.47 | 1.53 | 00:00:00 | | 2012-10-19 | 44,100 | 1.50 | 1.53 | 1.45 | 1.50 | 00:00:00 | | 2012-10-22 | 9,900 | 1.51 | 1.56 | 1.51 | 1.52 | 00:00:00 | | 2012-10-23 | 23,000 | 1.50 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2012-10-24 | 57,000 | 1.54 | 1.59 | 1.50 | 1.55 | 00:00:00 | | 2012-10-25 | 103,500 | 1.54 | 1.54 | 1.37 | 1.45 | 00:00:00 | | 2012-10-26 | 3,400 | 1.46 | 1.52 | 1.46 | 1.52 | 00:00:00 | | 2012-10-29 | 600 | 1.50 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2012-10-30 | 19,100 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2012-10-31 | 14,100 | 1.50 | 1.56 | 1.50 | 1.54 | 00:00:00 | | 2012-11-01 | 27,200 | 1.55 | 1.58 | 1.51 | 1.58 | 00:00:00 | | 2012-11-02 | 49,800 | 1.66 | 1.66 | 1.52 | 1.54 | 00:00:00 | | 2012-11-05 | 54,600 | 1.60 | 1.65 | 1.58 | 1.61 | 00:00:00 | | 2012-11-06 | 80,300 | 1.65 | 1.74 | 1.63 | 1.72 | 00:00:00 | | 2012-11-07 | 68,600 | 1.79 | 1.79 | 1.65 | 1.69 | 00:00:00 | | 2012-11-08 | 22,800 | 1.72 | 1.78 | 1.72 | 1.77 | 00:00:00 | | 2012-11-09 | 70,100 | 1.76 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2012-11-12 | 27,500 | 1.80 | 1.80 | 1.73 | 1.78 | 00:00:00 | | 2012-11-13 | 14,200 | 1.71 | 1.75 | 1.69 | 1.75 | 00:00:00 | | 2012-11-14 | 8,300 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2012-11-15 | 39,900 | 1.70 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2012-11-16 | 8,000 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2012-11-19 | 8,500 | 1.69 | 1.74 | 1.69 | 1.74 | 00:00:00 | | 2012-11-20 | 12,700 | 1.74 | 1.74 | 1.68 | 1.72 | 00:00:00 | | 2012-11-21 | 12,300 | 1.63 | 1.78 | 1.62 | 1.78 | 00:00:00 | | 2012-11-22 | 6,100 | 1.79 | 1.79 | 1.70 | 1.70 | 00:00:00 | | 2012-11-23 | 11,100 | 1.79 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2012-11-26 | 52,000 | 1.80 | 1.82 | 1.77 | 1.77 | 00:00:00 | | 2012-11-27 | 28,200 | 1.71 | 1.82 | 1.71 | 1.82 | 00:00:00 | | 2012-11-28 | 37,800 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2012-11-29 | 9,500 | 1.72 | 1.85 | 1.72 | 1.85 | 00:00:00 | | 2012-11-30 | 27,600 | 1.84 | 1.89 | 1.81 | 1.84 | 00:00:00 | | 2012-12-03 | 7,700 | 1.81 | 1.84 | 1.78 | 1.80 | 00:00:00 | | 2012-12-04 | 8,300 | 1.76 | 1.80 | 1.73 | 1.80 | 00:00:00 | | 2012-12-05 | 13,000 | 1.80 | 1.80 | 1.70 | 1.73 | 00:00:00 | | 2012-12-06 | 3,100 | 1.77 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2012-12-07 | 2,900 | 1.79 | 1.79 | 1.73 | 1.73 | 00:00:00 | | 2012-12-10 | 7,800 | 1.73 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2012-12-11 | 3,100 | 1.70 | 1.70 | 1.69 | 1.69 | 00:00:00 | | 2012-12-12 | 7,200 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2012-12-13 | 71,300 | 1.75 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2012-12-14 | 37,500 | 1.78 | 1.80 | 1.74 | 1.75 | 00:00:00 | | 2012-12-17 | 18,800 | 1.69 | 1.75 | 1.69 | 1.75 | 00:00:00 | | 2012-12-18 | 18,200 | 1.72 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2012-12-19 | 10,500 | 1.74 | 1.74 | 1.69 | 1.69 | 00:00:00 | | 2012-12-20 | 19,700 | 1.65 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2012-12-21 | 15,200 | 1.75 | 1.80 | 1.71 | 1.77 | 00:00:00 | | 2012-12-24 | 3,800 | 1.79 | 1.79 | 1.73 | 1.76 | 00:00:00 | | 2012-12-27 | 29,400 | 1.71 | 1.80 | 1.71 | 1.80 | 00:00:00 | | 2012-12-28 | 20,000 | 1.80 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2012-12-31 | 9,100 | 1.78 | 1.82 | 1.78 | 1.82 | 00:00:00 | | 2013-01-02 | 49,200 | 1.83 | 1.90 | 1.82 | 1.90 | 00:00:00 | | 2013-01-03 | 32,700 | 1.89 | 1.89 | 1.78 | 1.81 | 00:00:00 | | 2013-01-04 | 17,200 | 1.73 | 1.77 | 1.70 | 1.76 | 00:00:00 | | 2013-01-07 | 13,300 | 1.80 | 1.84 | 1.77 | 1.79 | 00:00:00 | | 2013-01-08 | 17,000 | 1.84 | 1.89 | 1.84 | 1.89 | 00:00:00 | | 2013-01-09 | 10,600 | 1.89 | 1.89 | 1.85 | 1.89 | 00:00:00 | | 2013-01-10 | 8,000 | 1.84 | 1.88 | 1.81 | 1.88 | 00:00:00 | | 2013-01-11 | 9,900 | 1.89 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2013-01-14 | 13,300 | 1.90 | 1.90 | 1.88 | 1.88 | 00:00:00 | | 2013-01-15 | 8,400 | 1.89 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2013-01-16 | 26,000 | 1.89 | 1.90 | 1.89 | 1.89 | 00:00:00 | | 2013-01-17 | 6,000 | 1.87 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2013-01-18 | 6,900 | 1.85 | 1.90 | 1.84 | 1.84 | 00:00:00 | | 2013-01-21 | 3,900 | 1.84 | 1.85 | 1.84 | 1.85 | 00:00:00 | | 2013-01-22 | 24,400 | 1.83 | 1.84 | 1.80 | 1.84 | 00:00:00 | | 2013-01-23 | 13,900 | 1.87 | 1.90 | 1.80 | 1.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
