|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-08-08 | 3,700 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2002-08-12 | 4,600 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2002-08-13 | 32,000 | 0.85 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2002-08-16 | 9,900 | 0.90 | 0.95 | 0.80 | 0.80 | 00:00:00 | | 2002-08-19 | 500 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2002-08-20 | 32,200 | 0.85 | 0.85 | 0.70 | 0.70 | 00:00:00 | | 2002-08-27 | 900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-08-28 | 5,100 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2002-08-29 | 8,500 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2002-08-30 | 3,700 | 0.69 | 0.71 | 0.60 | 0.71 | 00:00:00 | | 2002-09-03 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-09-04 | 500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2002-09-05 | 6,700 | 0.70 | 0.80 | 0.70 | 0.75 | 00:00:00 | | 2002-09-09 | 7,800 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2002-09-13 | 3,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2002-09-16 | 2,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2002-09-17 | 15,600 | 0.89 | 0.90 | 0.72 | 0.88 | 00:00:00 | | 2002-09-18 | 1,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2002-09-24 | 1,300 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-09-26 | 1,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2002-09-27 | 7,400 | 0.78 | 0.89 | 0.77 | 0.89 | 00:00:00 | | 2002-10-01 | 1,500 | 0.80 | 0.89 | 0.80 | 0.89 | 00:00:00 | | 2002-10-02 | 1,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-10-07 | 500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-10-09 | 7,500 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2002-10-15 | 500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-10-17 | 3,100 | 0.78 | 0.78 | 0.73 | 0.73 | 00:00:00 | | 2002-10-22 | 800 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2002-10-23 | 2,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2002-10-24 | 9,400 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2002-10-25 | 8,300 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2002-10-28 | 2,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2002-10-29 | 20,000 | 0.75 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2002-10-30 | 1,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-11-01 | 5,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2002-11-05 | 1,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-11-08 | 8,000 | 0.75 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2002-11-13 | 5,500 | 0.81 | 0.81 | 0.62 | 0.62 | 00:00:00 | | 2002-11-20 | 1,500 | 0.62 | 0.79 | 0.62 | 0.79 | 00:00:00 | | 2002-11-22 | 18,400 | 0.65 | 0.65 | 0.50 | 0.50 | 00:00:00 | | 2002-11-25 | 1,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2002-11-28 | 7,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2002-12-03 | 2,500 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2002-12-04 | 3,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-12-05 | 500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2002-12-10 | 2,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2002-12-11 | 2,600 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2002-12-12 | 7,600 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2002-12-13 | 3,500 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2002-12-16 | 30,200 | 0.74 | 0.75 | 0.65 | 0.65 | 00:00:00 | | 2002-12-17 | 10,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-12-18 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-12-19 | 9,100 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2002-12-20 | 12,400 | 0.75 | 0.85 | 0.70 | 0.70 | 00:00:00 | | 2002-12-24 | 15,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-12-27 | 21,000 | 0.84 | 0.89 | 0.80 | 0.89 | 00:00:00 | | 2002-12-30 | 15,600 | 0.89 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2002-12-31 | 12,600 | 0.94 | 1.10 | 0.94 | 1.10 | 00:00:00 | | 2003-01-02 | 28,000 | 1.09 | 1.40 | 1.09 | 1.25 | 00:00:00 | | 2003-01-03 | 11,900 | 1.18 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2003-01-06 | 37,200 | 1.29 | 1.35 | 1.29 | 1.33 | 00:00:00 | | 2003-01-07 | 13,800 | 1.18 | 1.29 | 1.15 | 1.19 | 00:00:00 | | 2003-01-08 | 11,300 | 1.15 | 1.20 | 1.05 | 1.10 | 00:00:00 | | 2003-01-09 | 6,700 | 1.05 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2003-01-10 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2003-01-13 | 32,200 | 1.00 | 1.00 | 0.70 | 0.90 | 00:00:00 | | 2003-01-14 | 500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2003-01-15 | 7,000 | 0.80 | 1.00 | 0.80 | 0.90 | 00:00:00 | | 2003-01-16 | 2,000 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2003-01-17 | 49,900 | 0.91 | 1.00 | 0.78 | 0.82 | 00:00:00 | | 2003-01-20 | 8,900 | 0.85 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2003-01-21 | 5,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2003-01-22 | 31,300 | 0.90 | 1.00 | 0.90 | 0.95 | 00:00:00 | | 2003-01-23 | 22,500 | 1.04 | 1.20 | 1.03 | 1.15 | 00:00:00 | | 2003-01-24 | 26,300 | 1.10 | 1.16 | 0.99 | 0.99 | 00:00:00 | | 2003-01-28 | 6,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2003-01-29 | 2,800 | 0.99 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2003-01-30 | 2,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2003-02-03 | 2,500 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2003-02-04 | 16,000 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2003-02-10 | 4,400 | 0.95 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2003-02-11 | 3,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-02-12 | 4,100 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2003-02-13 | 4,000 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2003-02-18 | 15,400 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2003-02-19 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-02-20 | 11,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-02-21 | 12,500 | 0.75 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2003-02-24 | 19,500 | 0.79 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2003-02-25 | 8,600 | 0.70 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2003-02-26 | 1,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2003-02-28 | 2,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-03-03 | 4,200 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2003-03-04 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-03-05 | 4,000 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2003-03-06 | 4,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2003-03-11 | 3,100 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2003-03-13 | 5,100 | 0.68 | 0.78 | 0.68 | 0.78 | 00:00:00 | | 2003-03-20 | 3,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2003-03-26 | 4,800 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-03-27 | 2,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-04-01 | 15,300 | 0.72 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2003-04-02 | 14,100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-04-04 | 2,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-04-07 | 3,100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-04-08 | 23,000 | 0.61 | 0.71 | 0.61 | 0.62 | 00:00:00 | | 2003-04-09 | 11,200 | 0.62 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2003-04-10 | 4,100 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2003-04-11 | 17,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-04-14 | 34,100 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2003-04-15 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-04-16 | 7,200 | 0.59 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2003-04-21 | 7,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-04-22 | 5,600 | 0.66 | 0.71 | 0.66 | 0.71 | 00:00:00 | | 2003-04-23 | 1,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-04-28 | 1,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-04-29 | 1,100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-04-30 | 6,200 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2003-05-02 | 1,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2003-05-06 | 500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-05-08 | 1,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
