|
 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 | | 2003-05-08 | 1,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-05-09 | 5,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-05-12 | 500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-05-15 | 1,800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-05-16 | 1,800 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2003-05-21 | 500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-05-26 | 5,800 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2003-05-27 | 13,300 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2003-05-29 | 3,500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-05-30 | 5,200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-06-03 | 1,400 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2003-06-05 | 3,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-06-06 | 500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-06-10 | 2,500 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2003-06-12 | 4,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2003-06-13 | 6,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-06-16 | 5,500 | 0.45 | 0.51 | 0.45 | 0.51 | 00:00:00 | | 2003-06-18 | 1,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-06-19 | 3,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-06-20 | 5,200 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2003-06-24 | 8,100 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2003-06-25 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-06-26 | 10,000 | 0.45 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2003-06-27 | 5,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2003-07-02 | 17,000 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2003-07-03 | 1,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-07-07 | 600 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-07-08 | 5,300 | 0.49 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2003-07-09 | 700 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-07-10 | 42,600 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-07-11 | 6,100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2003-07-14 | 2,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-07-16 | 5,000 | 0.50 | 0.53 | 0.43 | 0.53 | 00:00:00 | | 2003-07-17 | 800 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-07-22 | 16,200 | 0.43 | 0.53 | 0.43 | 0.48 | 00:00:00 | | 2003-07-23 | 17,400 | 0.52 | 0.65 | 0.52 | 0.65 | 00:00:00 | | 2003-07-24 | 25,000 | 0.67 | 0.80 | 0.67 | 0.80 | 00:00:00 | | 2003-07-25 | 3,000 | 0.80 | 0.83 | 0.70 | 0.70 | 00:00:00 | | 2003-07-28 | 15,600 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2003-07-29 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-07-30 | 11,000 | 0.80 | 0.80 | 0.71 | 0.71 | 00:00:00 | | 2003-07-31 | 10,200 | 0.70 | 0.79 | 0.70 | 0.78 | 00:00:00 | | 2003-08-01 | 7,500 | 0.82 | 0.88 | 0.82 | 0.88 | 00:00:00 | | 2003-08-05 | 2,000 | 0.89 | 0.89 | 0.76 | 0.76 | 00:00:00 | | 2003-08-06 | 18,300 | 0.80 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2003-08-07 | 5,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2003-08-08 | 2,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-08-11 | 4,200 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2003-08-14 | 8,800 | 0.85 | 0.89 | 0.72 | 0.72 | 00:00:00 | | 2003-08-18 | 10,500 | 0.85 | 0.85 | 0.75 | 0.75 | 00:00:00 | | 2003-08-19 | 12,000 | 0.74 | 0.90 | 0.71 | 0.90 | 00:00:00 | | 2003-08-20 | 6,700 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2003-08-21 | 1,300 | 0.76 | 0.90 | 0.76 | 0.90 | 00:00:00 | | 2003-08-22 | 16,400 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2003-08-25 | 4,500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2003-08-26 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-08-27 | 44,200 | 0.88 | 0.90 | 0.82 | 0.85 | 00:00:00 | | 2003-08-28 | 7,500 | 0.90 | 0.93 | 0.86 | 0.86 | 00:00:00 | | 2003-08-29 | 17,800 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2003-09-02 | 42,600 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2003-09-03 | 26,000 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2003-09-04 | 6,900 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2003-09-05 | 18,500 | 0.86 | 0.90 | 0.81 | 0.90 | 00:00:00 | | 2003-09-08 | 10,900 | 0.87 | 0.99 | 0.80 | 0.99 | 00:00:00 | | 2003-09-09 | 10,500 | 0.95 | 0.95 | 0.82 | 0.95 | 00:00:00 | | 2003-09-10 | 4,500 | 0.87 | 0.94 | 0.87 | 0.87 | 00:00:00 | | 2003-09-11 | 4,800 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2003-09-12 | 11,000 | 0.85 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2003-09-17 | 1,000 | 0.82 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2003-09-18 | 11,500 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2003-09-19 | 8,100 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2003-09-22 | 20,500 | 0.90 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2003-09-23 | 5,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2003-09-24 | 36,700 | 0.85 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2003-09-25 | 26,000 | 0.90 | 0.95 | 0.88 | 0.93 | 00:00:00 | | 2003-09-26 | 26,500 | 0.95 | 1.00 | 0.80 | 0.80 | 00:00:00 | | 2003-09-29 | 158,300 | 1.00 | 1.14 | 1.00 | 1.09 | 00:00:00 | | 2003-09-30 | 123,800 | 1.11 | 1.33 | 1.10 | 1.21 | 00:00:00 | | 2003-10-01 | 100,000 | 1.22 | 1.23 | 1.12 | 1.12 | 00:00:00 | | 2003-10-02 | 120,400 | 1.12 | 1.12 | 0.93 | 1.00 | 00:00:00 | | 2003-10-03 | 51,700 | 0.99 | 1.00 | 0.81 | 0.81 | 00:00:00 | | 2003-10-06 | 80,500 | 1.05 | 1.13 | 0.93 | 1.10 | 00:00:00 | | 2003-10-07 | 115,200 | 1.22 | 1.50 | 1.22 | 1.39 | 00:00:00 | | 2003-10-08 | 21,600 | 1.30 | 1.38 | 1.29 | 1.30 | 00:00:00 | | 2003-10-09 | 18,400 | 1.34 | 1.34 | 1.22 | 1.28 | 00:00:00 | | 2003-10-10 | 107,200 | 1.39 | 1.45 | 1.19 | 1.45 | 00:00:00 | | 2003-10-14 | 46,600 | 1.40 | 1.48 | 1.33 | 1.42 | 00:00:00 | | 2003-10-15 | 36,400 | 1.45 | 1.45 | 1.30 | 1.30 | 00:00:00 | | 2003-10-16 | 4,200 | 1.37 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2003-10-17 | 74,000 | 1.36 | 1.45 | 1.36 | 1.40 | 00:00:00 | | 2003-10-20 | 62,600 | 1.47 | 1.54 | 1.43 | 1.50 | 00:00:00 | | 2003-10-21 | 38,100 | 1.60 | 1.67 | 1.44 | 1.50 | 00:00:00 | | 2003-10-22 | 7,900 | 1.62 | 1.62 | 1.43 | 1.50 | 00:00:00 | | 2003-10-23 | 22,500 | 1.55 | 1.65 | 1.47 | 1.56 | 00:00:00 | | 2003-10-24 | 32,400 | 1.63 | 1.63 | 1.58 | 1.58 | 00:00:00 | | 2003-10-27 | 173,000 | 1.72 | 1.99 | 1.66 | 1.87 | 00:00:00 | | 2003-10-28 | 79,500 | 1.91 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2003-10-29 | 102,800 | 1.95 | 2.55 | 1.95 | 2.45 | 00:00:00 | | 2003-10-30 | 43,900 | 2.46 | 2.55 | 2.28 | 2.30 | 00:00:00 | | 2003-10-31 | 64,700 | 2.28 | 2.40 | 2.28 | 2.35 | 00:00:00 | | 2003-11-03 | 67,200 | 2.36 | 2.40 | 2.10 | 2.18 | 00:00:00 | | 2003-11-04 | 22,200 | 2.18 | 2.41 | 2.16 | 2.25 | 00:00:00 | | 2003-11-05 | 28,000 | 2.30 | 2.30 | 2.16 | 2.21 | 00:00:00 | | 2003-11-06 | 30,700 | 2.30 | 2.36 | 2.30 | 2.30 | 00:00:00 | | 2003-11-07 | 57,200 | 2.55 | 2.57 | 2.16 | 2.16 | 00:00:00 | | 2003-11-10 | 51,400 | 2.12 | 2.24 | 2.07 | 2.12 | 00:00:00 | | 2003-11-11 | 17,600 | 2.25 | 2.25 | 2.09 | 2.21 | 00:00:00 | | 2003-11-12 | 18,600 | 2.17 | 2.27 | 2.09 | 2.20 | 00:00:00 | | 2003-11-13 | 29,700 | 2.30 | 2.47 | 2.27 | 2.36 | 00:00:00 | | 2003-11-14 | 79,900 | 2.37 | 2.59 | 2.29 | 2.29 | 00:00:00 | | 2003-11-17 | 40,900 | 2.28 | 2.32 | 2.10 | 2.12 | 00:00:00 | | 2003-11-18 | 37,400 | 2.20 | 2.30 | 2.15 | 2.30 | 00:00:00 | | 2003-11-19 | 16,400 | 2.33 | 2.37 | 2.30 | 2.37 | 00:00:00 | | 2003-11-20 | 4,400 | 2.44 | 2.44 | 2.30 | 2.37 | 00:00:00 | | 2003-11-21 | 13,900 | 2.30 | 2.39 | 2.27 | 2.27 | 00:00:00 | | 2003-11-24 | 17,400 | 2.27 | 2.30 | 2.10 | 2.30 | 00:00:00 | | 2003-11-25 | 7,900 | 2.30 | 2.35 | 2.11 | 2.30 | 00:00:00 | | 2003-11-26 | 10,800 | 2.27 | 2.30 | 2.15 | 2.25 | 00:00:00 | | 2003-11-27 | 2,700 | 2.27 | 2.29 | 2.27 | 2.29 | 00:00:00 | | 2003-11-28 | 15,300 | 2.32 | 2.38 | 2.32 | 2.38 | 00:00:00 | | 2003-12-01 | 75,500 | 2.40 | 2.51 | 2.40 | 2.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
