|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-12-01 | 75,500 | 2.40 | 2.51 | 2.40 | 2.40 | 00:00:00 | 2003-12-02 | 33,000 | 2.50 | 2.56 | 2.44 | 2.56 | 00:00:00 | 2003-12-03 | 35,000 | 2.60 | 3.00 | 2.60 | 2.70 | 00:00:00 | 2003-12-04 | 40,200 | 2.80 | 2.90 | 2.60 | 2.70 | 00:00:00 | 2003-12-05 | 17,900 | 2.60 | 2.68 | 2.40 | 2.56 | 00:00:00 | 2003-12-08 | 20,200 | 2.50 | 2.50 | 2.38 | 2.40 | 00:00:00 | 2003-12-09 | 22,100 | 2.40 | 2.40 | 2.33 | 2.36 | 00:00:00 | 2003-12-10 | 16,200 | 2.36 | 2.36 | 2.10 | 2.10 | 00:00:00 | 2003-12-11 | 34,000 | 2.03 | 2.15 | 2.00 | 2.00 | 00:00:00 | 2003-12-12 | 58,200 | 2.05 | 2.07 | 2.00 | 2.05 | 00:00:00 | 2003-12-15 | 41,700 | 1.87 | 1.99 | 1.87 | 1.95 | 00:00:00 | 2003-12-16 | 14,000 | 1.96 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-12-17 | 39,900 | 2.00 | 2.00 | 1.71 | 1.71 | 00:00:00 | 2003-12-18 | 24,300 | 1.90 | 1.90 | 1.77 | 1.78 | 00:00:00 | 2003-12-19 | 32,700 | 1.89 | 1.89 | 1.71 | 1.73 | 00:00:00 | 2003-12-22 | 14,100 | 1.71 | 1.81 | 1.65 | 1.78 | 00:00:00 | 2003-12-23 | 7,400 | 1.71 | 1.75 | 1.65 | 1.75 | 00:00:00 | 2003-12-24 | 4,300 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | 2003-12-29 | 33,900 | 1.90 | 1.92 | 1.75 | 1.80 | 00:00:00 | 2003-12-30 | 40,300 | 1.85 | 1.85 | 1.73 | 1.73 | 00:00:00 | 2003-12-31 | 7,500 | 1.78 | 1.83 | 1.73 | 1.73 | 00:00:00 | 2004-01-02 | 3,800 | 1.83 | 1.87 | 1.80 | 1.80 | 00:00:00 | 2004-01-05 | 127,400 | 1.87 | 2.10 | 1.87 | 2.09 | 00:00:00 | 2004-01-06 | 62,100 | 2.20 | 2.23 | 2.09 | 2.15 | 00:00:00 | 2004-01-07 | 13,400 | 2.00 | 2.19 | 2.00 | 2.15 | 00:00:00 | 2004-01-08 | 46,200 | 2.19 | 2.30 | 2.00 | 2.01 | 00:00:00 | 2004-01-09 | 36,000 | 2.19 | 2.30 | 2.10 | 2.20 | 00:00:00 | 2004-01-12 | 37,300 | 2.32 | 2.35 | 2.18 | 2.18 | 00:00:00 | 2004-01-13 | 32,100 | 2.10 | 2.18 | 1.97 | 2.04 | 00:00:00 | 2004-01-14 | 62,700 | 2.00 | 2.04 | 1.92 | 1.92 | 00:00:00 | 2004-01-15 | 61,800 | 1.71 | 1.93 | 1.71 | 1.90 | 00:00:00 | 2004-01-16 | 36,400 | 1.82 | 1.89 | 1.75 | 1.85 | 00:00:00 | 2004-01-19 | 11,300 | 1.87 | 1.90 | 1.87 | 1.90 | 00:00:00 | 2004-01-20 | 40,000 | 1.95 | 2.04 | 1.95 | 2.03 | 00:00:00 | 2004-01-21 | 22,700 | 1.98 | 2.10 | 1.98 | 2.10 | 00:00:00 | 2004-01-22 | 29,600 | 2.10 | 2.25 | 2.08 | 2.10 | 00:00:00 | 2004-01-23 | 10,800 | 2.25 | 2.25 | 2.10 | 2.10 | 00:00:00 | 2004-01-26 | 37,900 | 2.10 | 2.15 | 2.10 | 2.13 | 00:00:00 | 2004-01-27 | 39,700 | 2.10 | 2.25 | 2.10 | 2.20 | 00:00:00 | 2004-01-28 | 14,400 | 2.25 | 2.30 | 2.15 | 2.15 | 00:00:00 | 2004-01-29 | 58,600 | 2.29 | 2.29 | 2.10 | 2.18 | 00:00:00 | 2004-01-30 | 14,300 | 2.08 | 2.15 | 2.00 | 2.10 | 00:00:00 | 2004-02-02 | 9,000 | 2.15 | 2.15 | 1.98 | 1.98 | 00:00:00 | 2004-02-03 | 17,900 | 2.03 | 2.10 | 1.95 | 1.95 | 00:00:00 | 2004-02-04 | 400 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | 2004-02-05 | 5,500 | 2.07 | 2.07 | 2.00 | 2.00 | 00:00:00 | 2004-02-06 | 1,000 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | 2004-02-09 | 42,700 | 2.00 | 2.17 | 2.00 | 2.17 | 00:00:00 | 2004-02-10 | 50,000 | 2.28 | 2.28 | 2.10 | 2.10 | 00:00:00 | 2004-02-11 | 35,900 | 2.20 | 2.25 | 2.10 | 2.25 | 00:00:00 | 2004-02-12 | 36,500 | 2.25 | 2.32 | 2.23 | 2.25 | 00:00:00 | 2004-02-13 | 21,400 | 2.28 | 2.31 | 2.27 | 2.30 | 00:00:00 | 2004-02-16 | 16,000 | 2.25 | 2.38 | 2.16 | 2.16 | 00:00:00 | 2004-02-17 | 70,900 | 2.39 | 2.47 | 2.34 | 2.47 | 00:00:00 | 2004-02-18 | 36,100 | 2.50 | 2.50 | 2.33 | 2.34 | 00:00:00 | 2004-02-19 | 44,900 | 2.35 | 2.40 | 2.25 | 2.30 | 00:00:00 | 2004-02-20 | 25,100 | 2.30 | 2.30 | 2.22 | 2.22 | 00:00:00 | 2004-02-23 | 44,300 | 2.16 | 2.25 | 2.03 | 2.15 | 00:00:00 | 2004-02-24 | 5,100 | 2.15 | 2.15 | 2.00 | 2.03 | 00:00:00 | 2004-02-25 | 23,600 | 2.14 | 2.14 | 1.93 | 2.04 | 00:00:00 | 2004-02-26 | 30,200 | 2.14 | 2.15 | 2.00 | 2.13 | 00:00:00 | 2004-02-27 | 7,300 | 2.19 | 2.20 | 2.13 | 2.20 | 00:00:00 | 2004-03-01 | 38,500 | 2.24 | 2.33 | 2.19 | 2.25 | 00:00:00 | 2004-03-02 | 15,300 | 2.20 | 2.23 | 2.18 | 2.18 | 00:00:00 | 2004-03-03 | 22,300 | 2.23 | 2.23 | 2.03 | 2.19 | 00:00:00 | 2004-03-04 | 7,300 | 2.05 | 2.15 | 2.05 | 2.06 | 00:00:00 | 2004-03-05 | 23,400 | 2.10 | 2.20 | 2.09 | 2.09 | 00:00:00 | 2004-03-08 | 35,800 | 2.13 | 2.20 | 2.05 | 2.19 | 00:00:00 | 2004-03-09 | 32,700 | 2.16 | 2.16 | 2.10 | 2.11 | 00:00:00 | 2004-03-10 | 40,100 | 2.19 | 2.20 | 2.01 | 2.18 | 00:00:00 | 2004-03-11 | 34,100 | 2.11 | 2.11 | 2.01 | 2.05 | 00:00:00 | 2004-03-12 | 20,800 | 2.05 | 2.08 | 1.96 | 2.08 | 00:00:00 | 2004-03-15 | 40,800 | 2.10 | 2.10 | 1.96 | 2.00 | 00:00:00 | 2004-03-16 | 27,500 | 1.90 | 2.05 | 1.90 | 2.05 | 00:00:00 | 2004-03-17 | 42,500 | 2.00 | 2.00 | 1.83 | 1.83 | 00:00:00 | 2004-03-18 | 31,400 | 1.84 | 2.00 | 1.84 | 1.97 | 00:00:00 | 2004-03-19 | 46,400 | 1.98 | 2.04 | 1.90 | 1.99 | 00:00:00 | 2004-03-22 | 98,500 | 2.03 | 2.15 | 2.00 | 2.15 | 00:00:00 | 2004-03-23 | 28,100 | 2.10 | 2.11 | 1.97 | 2.11 | 00:00:00 | 2004-03-24 | 57,100 | 2.11 | 2.15 | 2.10 | 2.10 | 00:00:00 | 2004-03-25 | 25,800 | 2.10 | 2.10 | 1.92 | 2.04 | 00:00:00 | 2004-03-26 | 22,100 | 2.00 | 2.07 | 1.96 | 1.96 | 00:00:00 | 2004-03-29 | 44,400 | 1.92 | 2.05 | 1.90 | 2.05 | 00:00:00 | 2004-03-30 | 12,800 | 1.91 | 2.04 | 1.89 | 1.95 | 00:00:00 | 2004-03-31 | 29,900 | 2.06 | 2.06 | 1.90 | 2.02 | 00:00:00 | 2004-04-01 | 39,700 | 2.06 | 2.06 | 2.01 | 2.01 | 00:00:00 | 2004-04-02 | 57,600 | 2.01 | 2.05 | 1.93 | 1.99 | 00:00:00 | 2004-04-05 | 66,200 | 2.07 | 2.08 | 2.00 | 2.00 | 00:00:00 | 2004-04-06 | 37,100 | 2.00 | 2.09 | 1.91 | 1.95 | 00:00:00 | 2004-04-07 | 17,100 | 2.05 | 2.09 | 2.00 | 2.06 | 00:00:00 | 2004-04-08 | 5,800 | 2.06 | 2.06 | 1.96 | 1.96 | 00:00:00 | 2004-04-12 | 63,400 | 2.06 | 2.07 | 1.95 | 1.98 | 00:00:00 | 2004-04-13 | 83,300 | 1.98 | 1.98 | 1.90 | 1.90 | 00:00:00 | 2004-04-14 | 46,500 | 1.93 | 1.93 | 1.60 | 1.79 | 00:00:00 | 2004-04-15 | 20,600 | 1.81 | 1.81 | 1.75 | 1.79 | 00:00:00 | 2004-04-16 | 31,300 | 1.79 | 1.82 | 1.79 | 1.82 | 00:00:00 | 2004-04-19 | 105,600 | 1.78 | 1.78 | 1.57 | 1.60 | 00:00:00 | 2004-04-20 | 58,400 | 1.60 | 1.60 | 1.42 | 1.46 | 00:00:00 | 2004-04-21 | 55,300 | 1.40 | 1.50 | 1.36 | 1.40 | 00:00:00 | 2004-04-22 | 17,100 | 1.42 | 1.49 | 1.42 | 1.44 | 00:00:00 | 2004-04-23 | 32,100 | 1.45 | 1.51 | 1.44 | 1.51 | 00:00:00 | 2004-04-26 | 15,700 | 1.58 | 1.58 | 1.45 | 1.46 | 00:00:00 | 2004-04-27 | 30,000 | 1.53 | 1.53 | 1.44 | 1.44 | 00:00:00 | 2004-04-28 | 32,700 | 1.44 | 1.44 | 1.29 | 1.38 | 00:00:00 | 2004-04-29 | 12,400 | 1.25 | 1.29 | 1.25 | 1.28 | 00:00:00 | 2004-04-30 | 29,000 | 1.32 | 1.32 | 1.27 | 1.31 | 00:00:00 | 2004-05-03 | 5,800 | 1.30 | 1.33 | 1.30 | 1.30 | 00:00:00 | 2004-05-04 | 18,900 | 1.31 | 1.37 | 1.27 | 1.37 | 00:00:00 | 2004-05-05 | 42,200 | 1.40 | 1.40 | 1.33 | 1.35 | 00:00:00 | 2004-05-06 | 14,900 | 1.30 | 1.30 | 1.26 | 1.30 | 00:00:00 | 2004-05-07 | 42,900 | 1.30 | 1.30 | 1.12 | 1.12 | 00:00:00 | 2004-05-10 | 20,100 | 1.26 | 1.26 | 1.07 | 1.08 | 00:00:00 | 2004-05-11 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2004-05-12 | 4,100 | 1.19 | 1.19 | 1.12 | 1.12 | 00:00:00 | 2004-05-13 | 5,300 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | 2004-05-14 | 6,700 | 1.20 | 1.21 | 1.18 | 1.18 | 00:00:00 | 2004-05-17 | 17,200 | 1.27 | 1.27 | 1.20 | 1.20 | 00:00:00 | 2004-05-18 | 22,800 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | 2004-05-19 | 2,500 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | 2004-05-20 | 4,400 | 1.10 | 1.27 | 1.10 | 1.27 | 00:00:00 | 2004-05-21 | 25,900 | 1.27 | 1.36 | 1.27 | 1.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|