|
 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 | | 2014-02-21 | 375,300 | 2.75 | 2.75 | 2.52 | 2.63 | 00:00:00 | | 2014-02-27 | 202,600 | 2.29 | 2.49 | 2.28 | 2.41 | 00:00:00 | | 2014-02-28 | 154,700 | 2.54 | 2.60 | 2.34 | 2.39 | 00:00:00 | | 2014-03-03 | 89,500 | 2.53 | 2.55 | 2.29 | 2.31 | 00:00:00 | | 2014-03-04 | 86,800 | 2.28 | 2.33 | 2.23 | 2.31 | 00:00:00 | | 2014-03-05 | 42,800 | 2.36 | 2.44 | 2.36 | 2.38 | 00:00:00 | | 2014-03-11 | 98,300 | 2.30 | 2.35 | 2.05 | 2.14 | 00:00:00 | | 2014-03-12 | 98,800 | 2.19 | 2.32 | 2.00 | 2.20 | 00:00:00 | | 2014-03-20 | 45,500 | 2.17 | 2.17 | 2.15 | 2.16 | 00:00:00 | | 2014-03-21 | 28,700 | 2.16 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2014-03-24 | 79,700 | 2.19 | 2.19 | 1.95 | 2.00 | 00:00:00 | | 2014-04-01 | 4,200 | 1.67 | 1.70 | 1.67 | 1.70 | 00:00:00 | | 2014-04-02 | 23,700 | 1.70 | 1.84 | 1.70 | 1.83 | 00:00:00 | | 2014-04-03 | 21,600 | 1.86 | 1.86 | 1.76 | 1.78 | 00:00:00 | | 2014-04-04 | 19,000 | 1.97 | 1.97 | 1.79 | 1.80 | 00:00:00 | | 2014-04-07 | 29,200 | 1.82 | 1.85 | 1.73 | 1.76 | 00:00:00 | | 2014-04-15 | 25,700 | 1.70 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2014-04-16 | 7,400 | 1.64 | 1.77 | 1.64 | 1.77 | 00:00:00 | | 2014-04-24 | 7,800 | 1.72 | 1.84 | 1.72 | 1.84 | 00:00:00 | | 2014-04-25 | 31,100 | 1.86 | 1.89 | 1.84 | 1.84 | 00:00:00 | | 2014-04-28 | 5,400 | 1.84 | 1.84 | 1.78 | 1.80 | 00:00:00 | | 2014-05-05 | 9,200 | 1.95 | 1.95 | 1.82 | 1.88 | 00:00:00 | | 2014-05-06 | 6,400 | 1.91 | 1.94 | 1.91 | 1.93 | 00:00:00 | | 2014-05-07 | 12,000 | 1.93 | 1.93 | 1.79 | 1.80 | 00:00:00 | | 2014-05-08 | 6,700 | 1.83 | 1.83 | 1.68 | 1.68 | 00:00:00 | | 2014-05-09 | 6,600 | 1.76 | 1.84 | 1.74 | 1.74 | 00:00:00 | | 2014-05-13 | 38,000 | 1.75 | 1.80 | 1.72 | 1.77 | 00:00:00 | | 2014-05-14 | 21,600 | 1.88 | 1.88 | 1.83 | 1.83 | 00:00:00 | | 2014-05-15 | 17,300 | 1.73 | 1.87 | 1.73 | 1.80 | 00:00:00 | | 2014-05-16 | 1,900 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-05-20 | 16,300 | 1.82 | 1.82 | 1.69 | 1.70 | 00:00:00 | | 2014-05-21 | 6,600 | 1.67 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2014-05-22 | 5,100 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2014-05-23 | 1,700 | 1.65 | 1.70 | 1.65 | 1.69 | 00:00:00 | | 2014-05-26 | 2,000 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2014-05-27 | 43,400 | 1.76 | 1.76 | 1.61 | 1.66 | 00:00:00 | | 2014-05-28 | 16,500 | 1.64 | 1.66 | 1.56 | 1.58 | 00:00:00 | | 2014-06-03 | 9,500 | 1.64 | 1.87 | 1.64 | 1.87 | 00:00:00 | | 2014-06-04 | 27,400 | 1.84 | 1.85 | 1.77 | 1.80 | 00:00:00 | | 2014-06-05 | 6,500 | 1.83 | 1.84 | 1.77 | 1.84 | 00:00:00 | | 2014-06-10 | 13,600 | 1.87 | 1.97 | 1.87 | 1.97 | 00:00:00 | | 2014-06-11 | 12,700 | 1.97 | 2.02 | 1.95 | 1.95 | 00:00:00 | | 2014-06-12 | 72,400 | 1.90 | 2.03 | 1.90 | 2.03 | 00:00:00 | | 2014-06-13 | 64,600 | 2.03 | 2.05 | 2.02 | 2.05 | 00:00:00 | | 2014-06-16 | 30,000 | 2.05 | 2.08 | 2.00 | 2.05 | 00:00:00 | | 2014-06-23 | 47,800 | 2.60 | 2.69 | 2.47 | 2.55 | 00:00:00 | | 2014-06-30 | 58,600 | 2.25 | 2.50 | 2.25 | 2.44 | 00:00:00 | | 2014-07-03 | 7,000 | 2.60 | 2.60 | 2.47 | 2.48 | 00:00:00 | | 2014-07-04 | 5,300 | 2.56 | 2.56 | 2.41 | 2.41 | 00:00:00 | | 2014-07-14 | 68,700 | 2.30 | 2.43 | 2.30 | 2.31 | 00:00:00 | | 2014-07-15 | 8,500 | 2.31 | 2.31 | 2.21 | 2.21 | 00:00:00 | | 2014-07-16 | 20,800 | 2.25 | 2.32 | 2.21 | 2.23 | 00:00:00 | | 2014-07-21 | 27,200 | 2.42 | 2.44 | 2.37 | 2.43 | 00:00:00 | | 2014-07-24 | 54,200 | 2.35 | 2.41 | 2.32 | 2.32 | 00:00:00 | | 2014-07-25 | 23,600 | 2.35 | 2.37 | 2.35 | 2.35 | 00:00:00 | | 2014-07-29 | 9,800 | 2.38 | 2.38 | 2.36 | 2.37 | 00:00:00 | | 2014-07-30 | 12,800 | 2.37 | 2.37 | 2.36 | 2.36 | 00:00:00 | | 2014-08-05 | 35,600 | 2.30 | 2.30 | 2.18 | 2.25 | 00:00:00 | | 2014-08-13 | 23,100 | 2.40 | 2.47 | 2.40 | 2.42 | 00:00:00 | | 2014-08-14 | 14,200 | 2.47 | 2.49 | 2.37 | 2.41 | 00:00:00 | | 2014-08-25 | 49,700 | 2.22 | 2.27 | 2.13 | 2.13 | 00:00:00 | | 2014-08-26 | 21,100 | 2.17 | 2.17 | 2.13 | 2.14 | 00:00:00 | | 2014-08-27 | 2,600 | 2.20 | 2.20 | 2.14 | 2.14 | 00:00:00 | | 2014-08-28 | 32,400 | 2.23 | 2.28 | 2.23 | 2.28 | 00:00:00 | | 2014-08-29 | 10,100 | 2.30 | 2.32 | 2.28 | 2.29 | 00:00:00 | | 2014-09-02 | 22,700 | 2.29 | 2.30 | 2.17 | 2.28 | 00:00:00 | | 2014-09-05 | 7,100 | 2.10 | 2.18 | 2.10 | 2.16 | 00:00:00 | | 2014-09-08 | 59,200 | 2.15 | 2.15 | 1.83 | 2.05 | 00:00:00 | | 2014-09-15 | 7,200 | 2.17 | 2.17 | 1.96 | 1.98 | 00:00:00 | | 2014-09-23 | 11,100 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2014-09-24 | 6,900 | 1.75 | 1.75 | 1.69 | 1.71 | 00:00:00 | | 2014-09-29 | 14,200 | 1.63 | 1.66 | 1.63 | 1.64 | 00:00:00 | | 2014-10-14 | 44,100 | 1.54 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2014-10-15 | 19,700 | 1.63 | 1.77 | 1.63 | 1.71 | 00:00:00 | | 2014-10-16 | 12,600 | 1.75 | 1.95 | 1.69 | 1.69 | 00:00:00 | | 2014-10-20 | 11,000 | 1.62 | 1.72 | 1.62 | 1.72 | 00:00:00 | | 2014-10-21 | 17,100 | 1.99 | 1.99 | 1.73 | 1.73 | 00:00:00 | | 2014-10-22 | 9,900 | 1.70 | 1.70 | 1.58 | 1.58 | 00:00:00 | | 2014-10-27 | 54,300 | 1.51 | 1.55 | 1.43 | 1.46 | 00:00:00 | | 2014-11-04 | 6,100 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2014-11-05 | 39,800 | 1.28 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2014-11-10 | 12,800 | 1.41 | 1.47 | 1.34 | 1.34 | 00:00:00 | | 2014-11-12 | 1,600 | 1.51 | 1.51 | 1.45 | 1.45 | 00:00:00 | | 2014-11-20 | 4,600 | 1.70 | 1.70 | 1.65 | 1.67 | 00:00:00 | | 2014-11-21 | 10,800 | 1.72 | 1.73 | 1.68 | 1.72 | 00:00:00 | | 2014-11-24 | 24,300 | 1.71 | 1.72 | 1.60 | 1.67 | 00:00:00 | | 2014-11-25 | 9,300 | 1.67 | 1.72 | 1.67 | 1.67 | 00:00:00 | | 2014-11-26 | 3,000 | 1.66 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2014-12-01 | 24,700 | 1.60 | 1.60 | 1.50 | 1.53 | 00:00:00 | | 2014-12-04 | 22,300 | 1.54 | 1.64 | 1.54 | 1.60 | 00:00:00 | | 2014-12-11 | 13,600 | 1.51 | 1.56 | 1.45 | 1.48 | 00:00:00 | | 2014-12-12 | 1,900 | 1.47 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2014-12-15 | 5,600 | 1.43 | 1.44 | 1.35 | 1.38 | 00:00:00 | | 2014-12-16 | 6,500 | 1.41 | 1.41 | 1.32 | 1.36 | 00:00:00 | | 2014-12-17 | 66,400 | 1.38 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2014-12-23 | 26,900 | 1.36 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2014-12-24 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2015-01-02 | 11,300 | 1.48 | 1.55 | 1.45 | 1.54 | 00:00:00 | | 2015-01-09 | 27,500 | 1.63 | 1.78 | 1.63 | 1.78 | 00:00:00 | | 2015-01-13 | 22,500 | 1.92 | 1.93 | 1.85 | 1.90 | 00:00:00 | | 2015-01-14 | 17,500 | 1.90 | 1.90 | 1.74 | 1.74 | 00:00:00 | | 2015-01-16 | 40,800 | 1.80 | 2.00 | 1.80 | 2.00 | 00:00:00 | | 2015-01-26 | 25,500 | 2.00 | 2.00 | 1.90 | 1.93 | 00:00:00 | | 2015-02-02 | 92,300 | 2.10 | 2.10 | 1.97 | 2.07 | 00:00:00 | | 2015-02-05 | 14,400 | 2.13 | 2.17 | 2.06 | 2.11 | 00:00:00 | | 2015-02-06 | 66,800 | 2.05 | 2.09 | 1.95 | 1.99 | 00:00:00 | | 2015-02-12 | 19,000 | 1.98 | 1.99 | 1.93 | 1.93 | 00:00:00 | | 2015-02-13 | 14,700 | 2.00 | 2.09 | 2.00 | 2.03 | 00:00:00 | | 2015-02-16 | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2015-02-17 | 29,500 | 2.01 | 2.01 | 1.95 | 1.99 | 00:00:00 | | 2015-02-18 | 36,800 | 1.99 | 2.00 | 1.90 | 1.97 | 00:00:00 | | 2015-02-19 | 3,900 | 2.00 | 2.00 | 1.94 | 1.94 | 00:00:00 | | 2015-02-20 | 36,700 | 1.96 | 1.96 | 1.90 | 1.93 | 00:00:00 | | 2015-02-23 | 24,400 | 1.91 | 1.94 | 1.77 | 1.78 | 00:00:00 | | 2015-03-02 | 36,400 | 1.86 | 1.86 | 1.79 | 1.80 | 00:00:00 | | 2015-03-03 | 8,800 | 1.79 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2015-03-04 | 14,100 | 1.76 | 1.86 | 1.76 | 1.80 | 00:00:00 | | 2015-03-05 | 2,300 | 1.80 | 1.83 | 1.78 | 1.79 | 00:00:00 | | 2015-03-06 | 25,400 | 1.76 | 1.77 | 1.72 | 1.73 | 00:00:00 | | 2015-03-10 | 29,800 | 1.63 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2015-03-11 | 51,100 | 1.62 | 1.64 | 1.54 | 1.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
