|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2016-05-16 | 186,200 | 2.01 | 2.16 | 2.01 | 2.16 | 00:00:00 | 2016-05-17 | 254,600 | 2.12 | 2.14 | 1.95 | 2.05 | 00:00:00 | 2016-05-18 | 150,400 | 2.00 | 2.07 | 1.92 | 1.93 | 00:00:00 | 2016-05-27 | 64,900 | 1.76 | 1.83 | 1.75 | 1.77 | 00:00:00 | 2016-05-30 | 64,100 | 1.72 | 1.74 | 1.67 | 1.74 | 00:00:00 | 2016-06-03 | 207,700 | 1.92 | 1.95 | 1.89 | 1.93 | 00:00:00 | 2016-06-07 | 59,100 | 2.02 | 2.13 | 2.01 | 2.13 | 00:00:00 | 2016-06-08 | 222,600 | 2.19 | 2.46 | 2.19 | 2.45 | 00:00:00 | 2016-06-09 | 368,300 | 2.45 | 2.91 | 2.45 | 2.75 | 00:00:00 | 2016-06-10 | 298,500 | 2.65 | 3.00 | 2.64 | 2.66 | 00:00:00 | 2016-06-13 | 210,200 | 2.87 | 2.99 | 2.75 | 2.88 | 00:00:00 | 2016-06-16 | 188,400 | 3.20 | 3.29 | 3.02 | 3.02 | 00:00:00 | 2016-06-17 | 85,200 | 3.05 | 3.15 | 2.97 | 3.11 | 00:00:00 | 2016-06-20 | 148,700 | 2.90 | 3.01 | 2.80 | 2.95 | 00:00:00 | 2016-06-27 | 69,900 | 2.95 | 3.02 | 2.85 | 2.92 | 00:00:00 | 2016-07-05 | 159,500 | 3.50 | 3.58 | 3.44 | 3.52 | 00:00:00 | 2016-07-06 | 123,600 | 3.60 | 3.78 | 3.60 | 3.68 | 00:00:00 | 2016-07-12 | 70,400 | 3.63 | 3.77 | 3.57 | 3.61 | 00:00:00 | 2016-07-13 | 121,500 | 3.71 | 3.86 | 3.60 | 3.84 | 00:00:00 | 2016-07-21 | 181,100 | 3.32 | 3.35 | 3.21 | 3.29 | 00:00:00 | 2016-07-22 | 84,100 | 3.30 | 3.45 | 3.25 | 3.35 | 00:00:00 | 2016-07-28 | 69,300 | 3.51 | 3.66 | 3.45 | 3.45 | 00:00:00 | 2016-07-29 | 55,800 | 3.45 | 3.58 | 3.45 | 3.55 | 00:00:00 | 2016-08-02 | 109,200 | 3.70 | 3.70 | 3.48 | 3.52 | 00:00:00 | 2016-08-05 | 39,900 | 3.45 | 3.52 | 3.38 | 3.45 | 00:00:00 | 2016-08-11 | 46,800 | 3.69 | 3.69 | 3.53 | 3.54 | 00:00:00 | 2016-08-12 | 42,300 | 3.45 | 3.61 | 3.45 | 3.55 | 00:00:00 | 2016-08-16 | 91,900 | 3.26 | 3.41 | 3.25 | 3.30 | 00:00:00 | 2016-08-22 | 176,400 | 3.07 | 3.08 | 2.94 | 2.95 | 00:00:00 | 2016-08-23 | 100,500 | 2.95 | 3.10 | 2.91 | 2.91 | 00:00:00 | 2016-08-24 | 104,200 | 2.91 | 2.99 | 2.71 | 2.75 | 00:00:00 | 2016-08-25 | 75,300 | 2.79 | 2.92 | 2.69 | 2.84 | 00:00:00 | 2016-08-26 | 65,000 | 3.00 | 3.09 | 2.84 | 2.86 | 00:00:00 | 2016-08-29 | 43,300 | 2.98 | 2.98 | 2.83 | 2.91 | 00:00:00 | 2016-09-01 | 40,200 | 2.63 | 2.77 | 2.53 | 2.74 | 00:00:00 | 2016-09-02 | 37,300 | 2.82 | 2.95 | 2.82 | 2.95 | 00:00:00 | 2016-09-06 | 46,400 | 3.10 | 3.21 | 3.10 | 3.12 | 00:00:00 | 2016-09-12 | 72,800 | 2.78 | 2.97 | 2.70 | 2.97 | 00:00:00 | 2016-09-19 | 26,300 | 2.79 | 2.95 | 2.79 | 2.89 | 00:00:00 | 2016-09-26 | 33,200 | 2.87 | 2.89 | 2.75 | 2.75 | 00:00:00 | 2016-09-27 | 34,800 | 2.80 | 2.80 | 2.65 | 2.68 | 00:00:00 | 2016-10-03 | 42,800 | 2.71 | 2.71 | 2.55 | 2.59 | 00:00:00 | 2016-10-04 | 65,600 | 2.57 | 2.58 | 2.30 | 2.34 | 00:00:00 | 2016-10-05 | 56,000 | 2.44 | 2.44 | 2.30 | 2.42 | 00:00:00 | 2016-10-14 | 11,000 | 2.43 | 2.43 | 2.36 | 2.36 | 00:00:00 | 2016-10-18 | 30,300 | 2.43 | 2.55 | 2.40 | 2.54 | 00:00:00 | 2016-10-19 | 64,500 | 2.78 | 2.80 | 2.61 | 2.62 | 00:00:00 | 2016-10-24 | 74,100 | 2.72 | 2.75 | 2.65 | 2.73 | 00:00:00 | 2016-10-25 | 15,300 | 2.66 | 2.72 | 2.66 | 2.67 | 00:00:00 | 2016-11-04 | 89,600 | 3.20 | 3.33 | 3.10 | 3.13 | 00:00:00 | 2016-11-11 | 77,100 | 2.77 | 2.79 | 2.58 | 2.58 | 00:00:00 | 2016-11-17 | 24,000 | 2.66 | 2.73 | 2.55 | 2.55 | 00:00:00 | 2016-11-18 | 22,000 | 2.58 | 2.58 | 2.50 | 2.52 | 00:00:00 | 2016-11-21 | 59,200 | 2.41 | 2.50 | 2.40 | 2.41 | 00:00:00 | 2016-11-24 | 56,500 | 1.80 | 1.85 | 1.80 | 1.84 | 00:00:00 | 2016-11-25 | 43,300 | 1.83 | 1.87 | 1.77 | 1.81 | 00:00:00 | 2016-12-06 | 90,200 | 1.87 | 1.90 | 1.84 | 1.85 | 00:00:00 | 2016-12-13 | 171,500 | 1.75 | 1.82 | 1.75 | 1.79 | 00:00:00 | 2016-12-14 | 33,400 | 1.84 | 1.84 | 1.78 | 1.79 | 00:00:00 | 2016-12-15 | 119,000 | 1.63 | 1.70 | 1.61 | 1.62 | 00:00:00 | 2016-12-16 | 108,200 | 1.65 | 1.70 | 1.58 | 1.65 | 00:00:00 | 2017-01-09 | 29,200 | 1.97 | 1.97 | 1.86 | 1.86 | 00:00:00 | 2017-01-12 | 31,500 | 1.82 | 1.93 | 1.81 | 1.81 | 00:00:00 | 2017-01-13 | 37,400 | 1.81 | 1.84 | 1.75 | 1.84 | 00:00:00 | 2017-01-16 | 27,600 | 1.86 | 1.91 | 1.86 | 1.90 | 00:00:00 | 2017-01-23 | 104,100 | 1.92 | 2.05 | 1.85 | 2.04 | 00:00:00 | 2017-01-25 | 55,700 | 2.01 | 2.01 | 1.95 | 1.98 | 00:00:00 | 2017-01-26 | 55,500 | 1.94 | 1.98 | 1.92 | 1.98 | 00:00:00 | 2017-01-27 | 70,300 | 1.97 | 2.06 | 1.95 | 2.06 | 00:00:00 | 2017-01-30 | 66,500 | 2.10 | 2.12 | 2.06 | 2.11 | 00:00:00 | 2017-01-31 | 93,300 | 2.14 | 2.29 | 2.10 | 2.29 | 00:00:00 | 2017-02-01 | 77,200 | 2.30 | 2.34 | 2.17 | 2.34 | 00:00:00 | 2017-02-02 | 102,500 | 2.39 | 2.52 | 2.35 | 2.40 | 00:00:00 | 2017-02-06 | 102,200 | 2.53 | 2.53 | 2.45 | 2.51 | 00:00:00 | 2017-02-07 | 168,800 | 2.60 | 2.69 | 2.53 | 2.57 | 00:00:00 | 2017-02-08 | 134,000 | 2.65 | 2.71 | 2.61 | 2.70 | 00:00:00 | 2017-02-09 | 216,200 | 2.80 | 2.80 | 2.45 | 2.59 | 00:00:00 | 2017-02-10 | 87,900 | 2.57 | 2.62 | 2.45 | 2.60 | 00:00:00 | 2017-02-13 | 51,500 | 2.62 | 2.62 | 2.52 | 2.60 | 00:00:00 | 2017-02-14 | 48,000 | 2.62 | 2.65 | 2.53 | 2.61 | 00:00:00 | 2017-02-15 | 39,500 | 2.60 | 2.62 | 2.56 | 2.60 | 00:00:00 | 2017-02-28 | 95,600 | 2.49 | 2.50 | 2.27 | 2.29 | 00:00:00 | 2017-03-01 | 73,800 | 2.29 | 2.45 | 2.16 | 2.30 | 00:00:00 | 2017-03-03 | 52,300 | 2.42 | 2.49 | 2.30 | 2.46 | 00:00:00 | 2017-03-07 | 51,500 | 2.43 | 2.45 | 2.35 | 2.45 | 00:00:00 | 2017-03-08 | 9,200 | 2.36 | 2.43 | 2.35 | 2.35 | 00:00:00 | 2017-03-09 | 45,200 | 2.32 | 2.35 | 2.25 | 2.25 | 00:00:00 | 2017-03-10 | 33,000 | 2.24 | 2.30 | 2.24 | 2.30 | 00:00:00 | 2017-03-16 | 29,900 | 2.49 | 2.50 | 2.45 | 2.50 | 00:00:00 | 2017-03-17 | 13,200 | 2.51 | 2.51 | 2.41 | 2.45 | 00:00:00 | 2017-03-21 | 8,200 | 2.45 | 2.52 | 2.42 | 2.49 | 00:00:00 | 2017-03-22 | 14,100 | 2.45 | 2.48 | 2.40 | 2.40 | 00:00:00 | 2017-03-31 | 11,100 | 2.27 | 2.34 | 2.27 | 2.32 | 00:00:00 | 2017-04-03 | 30,800 | 2.35 | 2.45 | 2.35 | 2.45 | 00:00:00 | 2017-04-28 | 17,400 | 2.17 | 2.20 | 2.07 | 2.07 | 00:00:00 | 2017-05-02 | 16,900 | 1.95 | 2.05 | 1.95 | 2.04 | 00:00:00 | 2017-05-11 | 50,700 | 2.14 | 2.28 | 2.14 | 2.22 | 00:00:00 | 2017-05-12 | 32,300 | 2.25 | 2.28 | 2.24 | 2.24 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 > >> |
|