|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-21 | 25,900 | 1.27 | 1.36 | 1.27 | 1.36 | 00:00:00 | | 2004-05-25 | 4,000 | 1.28 | 1.35 | 1.16 | 1.35 | 00:00:00 | | 2004-05-26 | 10,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2004-05-27 | 10,000 | 1.30 | 1.36 | 1.25 | 1.36 | 00:00:00 | | 2004-05-28 | 9,800 | 1.21 | 1.35 | 1.21 | 1.35 | 00:00:00 | | 2004-05-31 | 6,000 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2004-06-01 | 46,500 | 1.30 | 1.35 | 1.20 | 1.25 | 00:00:00 | | 2004-06-02 | 24,000 | 1.25 | 1.33 | 1.21 | 1.21 | 00:00:00 | | 2004-06-04 | 4,900 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-06-07 | 700 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2004-06-08 | 1,200 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2004-06-09 | 60,900 | 1.17 | 1.25 | 1.06 | 1.25 | 00:00:00 | | 2004-06-10 | 3,100 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2004-06-11 | 2,300 | 1.13 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2004-06-14 | 29,200 | 1.13 | 1.25 | 1.08 | 1.24 | 00:00:00 | | 2004-06-15 | 1,200 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2004-06-16 | 66,500 | 1.05 | 1.23 | 1.00 | 1.23 | 00:00:00 | | 2004-06-17 | 1,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2004-06-18 | 13,200 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-06-21 | 27,800 | 1.20 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2004-06-22 | 2,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2004-06-23 | 14,600 | 1.26 | 1.26 | 1.23 | 1.23 | 00:00:00 | | 2004-06-24 | 21,900 | 1.22 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2004-06-25 | 9,700 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2004-06-28 | 25,200 | 1.29 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2004-06-29 | 4,100 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2004-06-30 | 15,400 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2004-07-02 | 8,000 | 1.27 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2004-07-05 | 4,500 | 1.24 | 1.28 | 1.24 | 1.28 | 00:00:00 | | 2004-07-06 | 19,800 | 1.28 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2004-07-13 | 11,800 | 1.30 | 1.30 | 1.15 | 1.21 | 00:00:00 | | 2004-07-14 | 16,700 | 1.20 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2004-07-15 | 59,500 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2004-07-16 | 12,500 | 1.32 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2004-07-19 | 32,500 | 1.38 | 1.42 | 1.35 | 1.38 | 00:00:00 | | 2004-07-20 | 43,500 | 1.35 | 1.35 | 1.29 | 1.34 | 00:00:00 | | 2004-07-21 | 11,300 | 1.26 | 1.33 | 1.22 | 1.22 | 00:00:00 | | 2004-07-22 | 8,500 | 1.33 | 1.33 | 1.22 | 1.22 | 00:00:00 | | 2004-07-23 | 24,100 | 1.34 | 1.34 | 1.15 | 1.29 | 00:00:00 | | 2004-07-26 | 126,000 | 1.15 | 1.42 | 1.15 | 1.42 | 00:00:00 | | 2004-07-27 | 8,100 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2004-07-28 | 11,500 | 1.21 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2004-07-29 | 14,400 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2004-07-30 | 17,300 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2004-08-03 | 106,100 | 1.40 | 1.55 | 1.35 | 1.55 | 00:00:00 | | 2004-08-04 | 247,100 | 1.40 | 1.69 | 1.40 | 1.69 | 00:00:00 | | 2004-08-05 | 247,400 | 1.69 | 1.77 | 1.57 | 1.77 | 00:00:00 | | 2004-08-06 | 24,600 | 1.70 | 1.77 | 1.56 | 1.70 | 00:00:00 | | 2004-08-09 | 14,000 | 1.75 | 1.75 | 1.69 | 1.69 | 00:00:00 | | 2004-08-10 | 16,000 | 1.69 | 1.70 | 1.50 | 1.50 | 00:00:00 | | 2004-08-11 | 10,400 | 1.50 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2004-08-12 | 9,600 | 1.48 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2004-08-13 | 17,900 | 1.48 | 1.60 | 1.48 | 1.50 | 00:00:00 | | 2004-08-16 | 29,100 | 1.60 | 1.63 | 1.42 | 1.63 | 00:00:00 | | 2004-08-17 | 17,000 | 1.50 | 1.60 | 1.40 | 1.45 | 00:00:00 | | 2004-08-18 | 1,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-08-19 | 3,200 | 1.57 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2004-08-20 | 10,000 | 1.41 | 1.60 | 1.41 | 1.45 | 00:00:00 | | 2004-08-23 | 39,400 | 1.49 | 1.60 | 1.49 | 1.60 | 00:00:00 | | 2004-08-24 | 12,200 | 1.57 | 1.57 | 1.49 | 1.57 | 00:00:00 | | 2004-08-25 | 7,500 | 1.50 | 1.60 | 1.50 | 1.56 | 00:00:00 | | 2004-08-26 | 15,200 | 1.56 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2004-08-27 | 12,200 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2004-08-30 | 2,700 | 1.46 | 1.56 | 1.46 | 1.56 | 00:00:00 | | 2004-08-31 | 21,600 | 1.47 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2004-09-01 | 15,400 | 1.46 | 1.53 | 1.45 | 1.53 | 00:00:00 | | 2004-09-02 | 3,900 | 1.52 | 1.56 | 1.52 | 1.52 | 00:00:00 | | 2004-09-03 | 38,300 | 1.50 | 1.59 | 1.45 | 1.47 | 00:00:00 | | 2004-09-07 | 38,800 | 1.50 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2004-09-08 | 10,000 | 1.50 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2004-09-09 | 30,300 | 1.41 | 1.41 | 1.35 | 1.41 | 00:00:00 | | 2004-09-10 | 32,900 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2004-09-13 | 13,100 | 1.40 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2004-09-14 | 5,500 | 1.38 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2004-09-15 | 81,300 | 1.39 | 1.45 | 1.37 | 1.40 | 00:00:00 | | 2004-09-16 | 21,900 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2004-09-17 | 21,900 | 1.39 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2004-09-20 | 48,400 | 1.39 | 1.39 | 1.24 | 1.24 | 00:00:00 | | 2004-09-21 | 25,400 | 1.29 | 1.35 | 1.23 | 1.33 | 00:00:00 | | 2004-09-22 | 15,200 | 1.23 | 1.33 | 1.23 | 1.33 | 00:00:00 | | 2004-09-23 | 23,100 | 1.34 | 1.39 | 1.34 | 1.34 | 00:00:00 | | 2004-09-24 | 4,200 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2004-09-27 | 12,600 | 1.39 | 1.39 | 1.31 | 1.31 | 00:00:00 | | 2004-09-28 | 19,900 | 1.37 | 1.39 | 1.31 | 1.31 | 00:00:00 | | 2004-09-29 | 22,600 | 1.37 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2004-09-30 | 38,200 | 1.45 | 1.58 | 1.40 | 1.58 | 00:00:00 | | 2004-10-01 | 26,300 | 1.58 | 1.59 | 1.34 | 1.53 | 00:00:00 | | 2004-10-04 | 12,100 | 1.55 | 1.55 | 1.38 | 1.49 | 00:00:00 | | 2004-10-05 | 30,600 | 1.48 | 1.59 | 1.48 | 1.57 | 00:00:00 | | 2004-10-06 | 10,100 | 1.60 | 1.60 | 1.44 | 1.60 | 00:00:00 | | 2004-10-07 | 10,400 | 1.50 | 1.62 | 1.50 | 1.62 | 00:00:00 | | 2004-10-08 | 62,200 | 1.60 | 1.70 | 1.33 | 1.70 | 00:00:00 | | 2004-10-12 | 54,200 | 1.70 | 1.70 | 1.60 | 1.67 | 00:00:00 | | 2004-10-13 | 12,500 | 1.60 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2004-10-14 | 17,100 | 1.67 | 1.70 | 1.48 | 1.62 | 00:00:00 | | 2004-10-15 | 7,500 | 1.56 | 1.64 | 1.56 | 1.60 | 00:00:00 | | 2004-10-18 | 10,200 | 1.64 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2004-10-19 | 7,800 | 1.60 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2004-10-20 | 15,500 | 1.48 | 1.65 | 1.48 | 1.65 | 00:00:00 | | 2004-10-21 | 11,700 | 1.60 | 1.65 | 1.57 | 1.63 | 00:00:00 | | 2004-10-22 | 10,500 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-10-25 | 14,800 | 1.63 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2004-10-26 | 8,000 | 1.63 | 1.63 | 1.59 | 1.59 | 00:00:00 | | 2004-10-27 | 18,100 | 1.61 | 1.67 | 1.50 | 1.50 | 00:00:00 | | 2004-10-28 | 15,200 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2004-10-29 | 10,400 | 1.45 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2004-11-01 | 23,900 | 1.49 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2004-11-02 | 700 | 1.55 | 1.55 | 1.45 | 1.45 | 00:00:00 | | 2004-11-03 | 5,300 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2004-11-04 | 10,100 | 1.54 | 1.59 | 1.52 | 1.52 | 00:00:00 | | 2004-11-05 | 20,200 | 1.55 | 1.55 | 1.44 | 1.44 | 00:00:00 | | 2004-11-08 | 25,300 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2004-11-09 | 13,200 | 1.42 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2004-11-10 | 1,700 | 1.40 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2004-11-11 | 1,000 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2004-11-12 | 5,600 | 1.41 | 1.51 | 1.40 | 1.40 | 00:00:00 | | 2004-11-15 | 37,200 | 1.40 | 1.60 | 1.22 | 1.33 | 00:00:00 | | 2004-11-16 | 24,000 | 1.36 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2004-11-17 | 9,200 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2004-11-18 | 7,000 | 1.35 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2004-11-19 | 37,200 | 1.38 | 1.39 | 1.35 | 1.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
