|
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 | 2001-12-13 | 6,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2001-12-17 | 6,700 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2001-12-19 | 1,300 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2001-12-20 | 5,400 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2001-12-24 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2001-12-27 | 2,700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2001-12-31 | 900 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-01-04 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-01-07 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-01-09 | 20,600 | 0.43 | 0.45 | 0.35 | 0.35 | 00:00:00 | 2002-01-10 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-01-11 | 13,100 | 0.41 | 0.45 | 0.38 | 0.38 | 00:00:00 | 2002-01-15 | 4,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-01-16 | 4,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-01-22 | 7,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2002-01-24 | 1,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2002-01-25 | 23,000 | 0.35 | 0.36 | 0.31 | 0.36 | 00:00:00 | 2002-01-29 | 11,100 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | 2002-01-30 | 13,400 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2002-01-31 | 17,400 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2002-02-05 | 22,000 | 0.45 | 0.54 | 0.45 | 0.54 | 00:00:00 | 2002-02-07 | 10,200 | 0.50 | 0.50 | 0.35 | 0.35 | 00:00:00 | 2002-02-08 | 5,500 | 0.36 | 0.45 | 0.36 | 0.45 | 00:00:00 | 2002-02-11 | 4,600 | 0.47 | 0.49 | 0.40 | 0.49 | 00:00:00 | 2002-02-12 | 2,700 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2002-02-14 | 1,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-02-15 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-02-18 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-02-19 | 60,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-02-21 | 600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-02-25 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-02-26 | 5,100 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2002-02-27 | 500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2002-03-04 | 15,200 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2002-03-05 | 500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-03-11 | 2,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-12 | 500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2002-03-13 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-14 | 4,500 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2002-03-19 | 1,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-03-22 | 6,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2002-03-25 | 6,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2002-03-26 | 4,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2002-03-27 | 29,000 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2002-03-28 | 19,500 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2002-04-02 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-04-04 | 3,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-04-05 | 3,100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-04-08 | 7,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2002-04-10 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-04-11 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-04-15 | 6,200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2002-04-17 | 5,400 | 0.42 | 0.50 | 0.42 | 0.50 | 00:00:00 | 2002-04-18 | 13,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2002-04-22 | 5,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-04-24 | 29,600 | 0.45 | 0.45 | 0.40 | 0.42 | 00:00:00 | 2002-04-26 | 7,500 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2002-04-29 | 4,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2002-04-30 | 3,200 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2002-05-01 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-05-03 | 4,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-05-06 | 3,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-05-07 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2002-05-08 | 14,300 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2002-05-10 | 18,700 | 0.40 | 0.45 | 0.35 | 0.42 | 00:00:00 | 2002-05-14 | 8,000 | 0.49 | 0.49 | 0.40 | 0.40 | 00:00:00 | 2002-05-15 | 28,300 | 0.32 | 0.45 | 0.32 | 0.45 | 00:00:00 | 2002-05-16 | 22,500 | 0.35 | 0.44 | 0.32 | 0.42 | 00:00:00 | 2002-05-17 | 10,200 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2002-05-21 | 158,400 | 0.45 | 0.47 | 0.42 | 0.45 | 00:00:00 | 2002-05-22 | 157,500 | 0.48 | 0.80 | 0.48 | 0.73 | 00:00:00 | 2002-05-23 | 454,000 | 0.80 | 1.07 | 0.80 | 1.00 | 00:00:00 | 2002-05-24 | 343,600 | 1.10 | 1.30 | 1.05 | 1.13 | 00:00:00 | 2002-05-27 | 98,300 | 1.14 | 1.15 | 1.10 | 1.15 | 00:00:00 | 2002-05-28 | 112,600 | 1.23 | 1.25 | 1.14 | 1.15 | 00:00:00 | 2002-05-29 | 128,100 | 1.18 | 1.28 | 1.12 | 1.17 | 00:00:00 | 2002-05-30 | 56,400 | 1.18 | 1.22 | 1.15 | 1.17 | 00:00:00 | 2002-05-31 | 96,300 | 1.30 | 1.45 | 1.25 | 1.45 | 00:00:00 | 2002-06-03 | 87,300 | 1.55 | 1.64 | 1.45 | 1.64 | 00:00:00 | 2002-06-04 | 81,100 | 1.64 | 1.74 | 1.45 | 1.45 | 00:00:00 | 2002-06-05 | 135,300 | 1.32 | 1.33 | 1.10 | 1.25 | 00:00:00 | 2002-06-06 | 31,700 | 1.30 | 1.40 | 1.30 | 1.35 | 00:00:00 | 2002-06-07 | 27,500 | 1.39 | 1.40 | 1.35 | 1.35 | 00:00:00 | 2002-06-10 | 42,100 | 1.39 | 1.39 | 1.14 | 1.15 | 00:00:00 | 2002-06-11 | 76,400 | 1.13 | 1.24 | 1.00 | 1.17 | 00:00:00 | 2002-06-12 | 8,000 | 1.34 | 1.34 | 1.29 | 1.30 | 00:00:00 | 2002-06-13 | 600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2002-06-14 | 700 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2002-06-17 | 11,000 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | 2002-06-19 | 80,200 | 1.25 | 1.45 | 1.12 | 1.12 | 00:00:00 | 2002-06-20 | 11,300 | 1.17 | 1.17 | 1.12 | 1.16 | 00:00:00 | 2002-06-21 | 9,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | 2002-06-24 | 44,200 | 1.18 | 1.23 | 1.10 | 1.10 | 00:00:00 | 2002-06-25 | 51,600 | 1.20 | 1.20 | 1.10 | 1.11 | 00:00:00 | 2002-06-26 | 8,300 | 1.17 | 1.17 | 1.10 | 1.10 | 00:00:00 | 2002-06-27 | 700 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | 2002-06-28 | 4,800 | 1.08 | 1.10 | 0.96 | 0.98 | 00:00:00 | 2002-07-02 | 31,500 | 0.98 | 1.30 | 0.98 | 1.30 | 00:00:00 | 2002-07-03 | 18,000 | 1.20 | 1.20 | 1.14 | 1.14 | 00:00:00 | 2002-07-04 | 24,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | 2002-07-05 | 22,500 | 1.20 | 1.20 | 1.10 | 1.11 | 00:00:00 | 2002-07-08 | 17,500 | 1.11 | 1.30 | 1.11 | 1.30 | 00:00:00 | 2002-07-09 | 10,400 | 1.30 | 1.30 | 1.20 | 1.28 | 00:00:00 | 2002-07-10 | 8,300 | 1.50 | 1.50 | 1.20 | 1.30 | 00:00:00 | 2002-07-11 | 200 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | 2002-07-12 | 6,400 | 1.49 | 1.49 | 1.20 | 1.34 | 00:00:00 | 2002-07-15 | 2,000 | 1.34 | 1.34 | 1.24 | 1.24 | 00:00:00 | 2002-07-16 | 10,200 | 1.35 | 1.35 | 1.24 | 1.24 | 00:00:00 | 2002-07-17 | 6,600 | 1.23 | 1.25 | 1.20 | 1.20 | 00:00:00 | 2002-07-18 | 2,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | 2002-07-19 | 4,500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | 2002-07-22 | 2,700 | 1.10 | 1.19 | 1.00 | 1.19 | 00:00:00 | 2002-07-23 | 12,500 | 1.00 | 1.00 | 0.91 | 0.95 | 00:00:00 | 2002-07-24 | 7,000 | 1.00 | 1.00 | 0.77 | 0.77 | 00:00:00 | 2002-07-25 | 5,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | 2002-07-26 | 14,000 | 0.81 | 0.81 | 0.70 | 0.77 | 00:00:00 | 2002-07-30 | 20,300 | 0.86 | 0.99 | 0.86 | 0.99 | 00:00:00 | 2002-07-31 | 10,800 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | 2002-08-06 | 5,500 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2002-08-07 | 4,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2002-08-08 | 3,700 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|