|
 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 | | 2013-01-23 | 13,900 | 1.87 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2013-02-05 | 9,800 | 1.66 | 1.71 | 1.66 | 1.68 | 00:00:00 | | 2013-02-06 | 9,800 | 1.69 | 1.76 | 1.69 | 1.76 | 00:00:00 | | 2013-02-07 | 7,700 | 1.75 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2013-02-08 | 14,500 | 1.75 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2013-02-12 | 51,200 | 1.60 | 1.61 | 1.50 | 1.61 | 00:00:00 | | 2013-02-13 | 26,200 | 1.74 | 1.78 | 1.59 | 1.59 | 00:00:00 | | 2013-02-22 | 30,200 | 1.44 | 1.52 | 1.44 | 1.50 | 00:00:00 | | 2013-03-01 | 22,100 | 1.54 | 1.59 | 1.52 | 1.52 | 00:00:00 | | 2013-03-05 | 11,300 | 1.51 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2013-03-06 | 52,800 | 1.57 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2013-03-07 | 20,100 | 1.65 | 1.70 | 1.60 | 1.63 | 00:00:00 | | 2013-03-08 | 25,700 | 1.65 | 1.74 | 1.63 | 1.69 | 00:00:00 | | 2013-03-11 | 41,700 | 1.70 | 1.72 | 1.66 | 1.70 | 00:00:00 | | 2013-03-12 | 8,400 | 1.73 | 1.73 | 1.65 | 1.65 | 00:00:00 | | 2013-03-13 | 4,500 | 1.60 | 1.64 | 1.58 | 1.58 | 00:00:00 | | 2013-03-15 | 29,400 | 1.65 | 1.65 | 1.53 | 1.57 | 00:00:00 | | 2013-03-18 | 14,200 | 1.62 | 1.63 | 1.59 | 1.59 | 00:00:00 | | 2013-03-19 | 9,600 | 1.54 | 1.64 | 1.54 | 1.60 | 00:00:00 | | 2013-03-20 | 800 | 1.55 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2013-03-21 | 2,800 | 1.62 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2013-03-22 | 1,300 | 1.59 | 1.68 | 1.59 | 1.63 | 00:00:00 | | 2013-03-25 | 16,100 | 1.53 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2013-03-28 | 115,800 | 1.60 | 1.60 | 1.49 | 1.49 | 00:00:00 | | 2013-04-01 | 30,000 | 1.51 | 1.51 | 1.49 | 1.49 | 00:00:00 | | 2013-04-05 | 70,900 | 1.40 | 1.51 | 1.39 | 1.50 | 00:00:00 | | 2013-04-08 | 154,400 | 1.36 | 1.42 | 1.32 | 1.37 | 00:00:00 | | 2013-04-09 | 10,400 | 1.40 | 1.43 | 1.37 | 1.43 | 00:00:00 | | 2013-04-10 | 13,400 | 1.45 | 1.47 | 1.40 | 1.40 | 00:00:00 | | 2013-04-11 | 3,800 | 1.40 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2013-04-15 | 110,400 | 1.25 | 1.25 | 1.11 | 1.11 | 00:00:00 | | 2013-04-16 | 83,300 | 1.15 | 1.24 | 1.15 | 1.19 | 00:00:00 | | 2013-04-17 | 45,900 | 1.34 | 1.34 | 1.10 | 1.10 | 00:00:00 | | 2013-04-18 | 28,400 | 1.19 | 1.19 | 1.07 | 1.10 | 00:00:00 | | 2013-04-19 | 39,400 | 1.13 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2013-04-22 | 32,600 | 1.18 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2013-04-29 | 29,500 | 1.23 | 1.34 | 1.23 | 1.25 | 00:00:00 | | 2013-04-30 | 11,500 | 1.33 | 1.33 | 1.28 | 1.33 | 00:00:00 | | 2013-05-01 | 3,200 | 1.32 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2013-05-02 | 15,000 | 1.27 | 1.31 | 1.27 | 1.28 | 00:00:00 | | 2013-05-03 | 8,400 | 1.30 | 1.30 | 1.21 | 1.30 | 00:00:00 | | 2013-05-06 | 10,700 | 1.26 | 1.29 | 1.21 | 1.21 | 00:00:00 | | 2013-05-07 | 12,400 | 1.20 | 1.20 | 1.14 | 1.19 | 00:00:00 | | 2013-05-08 | 12,200 | 1.15 | 1.16 | 1.11 | 1.16 | 00:00:00 | | 2013-05-21 | 50,800 | 0.96 | 1.02 | 0.94 | 0.97 | 00:00:00 | | 2013-05-27 | 14,200 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2013-06-10 | 8,300 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2013-06-17 | 2,900 | 1.01 | 1.06 | 0.99 | 0.99 | 00:00:00 | | 2013-06-27 | 27,800 | 0.76 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2013-06-28 | 28,600 | 0.81 | 0.93 | 0.77 | 0.90 | 00:00:00 | | 2013-07-05 | 5,100 | 0.85 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2013-07-08 | 4,400 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2013-07-16 | 2,100 | 0.84 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2013-07-17 | 16,400 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2013-07-23 | 34,000 | 1.16 | 1.20 | 1.13 | 1.19 | 00:00:00 | | 2013-07-24 | 13,700 | 1.19 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2013-08-13 | 2,100 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2013-08-16 | 26,300 | 1.28 | 1.28 | 1.21 | 1.27 | 00:00:00 | | 2013-08-19 | 36,300 | 1.24 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2013-08-22 | 3,500 | 1.44 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2013-08-26 | 37,600 | 1.50 | 1.55 | 1.50 | 1.53 | 00:00:00 | | 2013-08-27 | 44,000 | 1.53 | 1.65 | 1.31 | 1.36 | 00:00:00 | | 2013-08-28 | 8,400 | 1.40 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2013-09-04 | 25,200 | 1.66 | 1.66 | 1.62 | 1.64 | 00:00:00 | | 2013-09-05 | 12,100 | 1.64 | 1.64 | 1.59 | 1.60 | 00:00:00 | | 2013-09-26 | 30,000 | 1.36 | 1.36 | 1.20 | 1.20 | 00:00:00 | | 2013-09-27 | 5,500 | 1.26 | 1.30 | 1.20 | 1.21 | 00:00:00 | | 2013-09-30 | 1,300 | 1.21 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2013-10-01 | 71,700 | 1.20 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2013-10-02 | 17,200 | 1.22 | 1.23 | 1.16 | 1.16 | 00:00:00 | | 2013-10-03 | 1,300 | 1.15 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2013-10-04 | 4,900 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2013-10-07 | 6,100 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-08 | 27,000 | 1.09 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2013-10-09 | 55,800 | 1.11 | 1.13 | 1.09 | 1.13 | 00:00:00 | | 2013-10-10 | 500 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2013-10-15 | 4,600 | 1.01 | 1.10 | 1.01 | 1.08 | 00:00:00 | | 2013-10-18 | 2,800 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2013-10-22 | 29,400 | 1.20 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2013-10-23 | 3,400 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2013-10-28 | 2,800 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2013-11-04 | 16,800 | 1.29 | 1.29 | 1.17 | 1.24 | 00:00:00 | | 2013-11-11 | 3,100 | 1.37 | 1.37 | 1.29 | 1.30 | 00:00:00 | | 2013-11-14 | 4,100 | 1.29 | 1.31 | 1.27 | 1.31 | 00:00:00 | | 2013-11-15 | 3,900 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2013-11-19 | 11,300 | 1.18 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2013-11-20 | 3,000 | 1.22 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2013-11-25 | 11,400 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2013-11-26 | 25,800 | 1.16 | 1.21 | 1.07 | 1.08 | 00:00:00 | | 2013-11-27 | 4,200 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2013-12-02 | 14,900 | 1.17 | 1.24 | 1.11 | 1.24 | 00:00:00 | | 2013-12-05 | 6,000 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2013-12-10 | 26,100 | 1.25 | 1.31 | 1.20 | 1.26 | 00:00:00 | | 2013-12-11 | 15,100 | 1.33 | 1.34 | 1.21 | 1.21 | 00:00:00 | | 2013-12-12 | 15,100 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2013-12-19 | 10,000 | 1.20 | 1.27 | 1.18 | 1.21 | 00:00:00 | | 2013-12-20 | 11,900 | 1.17 | 1.25 | 1.17 | 1.23 | 00:00:00 | | 2013-12-23 | 46,000 | 1.23 | 1.23 | 1.13 | 1.13 | 00:00:00 | | 2013-12-27 | 21,800 | 1.18 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2013-12-30 | 37,100 | 1.23 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2014-01-03 | 18,800 | 1.32 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2014-01-09 | 2,300 | 1.26 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2014-01-10 | 1,500 | 1.27 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2014-01-16 | 14,500 | 1.31 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2014-01-17 | 37,700 | 1.35 | 1.44 | 1.35 | 1.39 | 00:00:00 | | 2014-01-21 | 49,600 | 1.54 | 1.64 | 1.47 | 1.60 | 00:00:00 | | 2014-01-22 | 19,800 | 1.64 | 1.66 | 1.59 | 1.63 | 00:00:00 | | 2014-01-23 | 31,700 | 1.65 | 1.77 | 1.65 | 1.75 | 00:00:00 | | 2014-01-24 | 34,700 | 1.75 | 1.86 | 1.65 | 1.66 | 00:00:00 | | 2014-01-27 | 21,700 | 1.62 | 1.67 | 1.57 | 1.58 | 00:00:00 | | 2014-01-30 | 33,400 | 1.65 | 1.79 | 1.65 | 1.79 | 00:00:00 | | 2014-01-31 | 103,800 | 1.86 | 1.91 | 1.83 | 1.89 | 00:00:00 | | 2014-02-03 | 131,100 | 1.89 | 1.98 | 1.88 | 1.95 | 00:00:00 | | 2014-02-04 | 95,800 | 2.00 | 2.09 | 2.00 | 2.07 | 00:00:00 | | 2014-02-05 | 207,500 | 2.09 | 2.25 | 2.09 | 2.20 | 00:00:00 | | 2014-02-11 | 178,200 | 2.15 | 2.20 | 2.14 | 2.19 | 00:00:00 | | 2014-02-12 | 232,700 | 2.20 | 2.35 | 2.19 | 2.29 | 00:00:00 | | 2014-02-18 | 580,800 | 2.54 | 3.00 | 2.54 | 2.76 | 00:00:00 | | 2014-02-19 | 403,100 | 2.77 | 3.13 | 2.77 | 3.00 | 00:00:00 | | 2014-02-20 | 430,500 | 2.98 | 2.99 | 2.40 | 2.88 | 00:00:00 | | 2014-02-21 | 375,300 | 2.75 | 2.75 | 2.52 | 2.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
