|
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 | 2004-11-19 | 37,200 | 1.38 | 1.39 | 1.35 | 1.38 | 00:00:00 | 2004-11-22 | 7,600 | 1.39 | 1.39 | 1.35 | 1.35 | 00:00:00 | 2004-11-23 | 17,200 | 1.38 | 1.39 | 1.35 | 1.35 | 00:00:00 | 2004-11-24 | 38,600 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | 2004-11-26 | 600 | 1.47 | 1.50 | 1.47 | 1.50 | 00:00:00 | 2004-11-29 | 15,000 | 1.50 | 1.53 | 1.40 | 1.53 | 00:00:00 | 2004-11-30 | 27,800 | 1.41 | 1.60 | 1.40 | 1.51 | 00:00:00 | 2004-12-01 | 26,500 | 1.52 | 1.59 | 1.52 | 1.53 | 00:00:00 | 2004-12-02 | 14,100 | 1.53 | 1.57 | 1.41 | 1.56 | 00:00:00 | 2004-12-03 | 16,800 | 1.57 | 1.58 | 1.41 | 1.57 | 00:00:00 | 2004-12-06 | 22,600 | 1.49 | 1.49 | 1.31 | 1.35 | 00:00:00 | 2004-12-07 | 3,700 | 1.49 | 1.49 | 1.32 | 1.35 | 00:00:00 | 2004-12-08 | 7,700 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2004-12-09 | 3,700 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | 2004-12-10 | 14,200 | 1.26 | 1.45 | 1.26 | 1.42 | 00:00:00 | 2004-12-13 | 1,400 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | 2004-12-14 | 12,200 | 1.45 | 1.45 | 1.38 | 1.40 | 00:00:00 | 2004-12-15 | 12,500 | 1.40 | 1.40 | 1.31 | 1.31 | 00:00:00 | 2004-12-16 | 8,400 | 1.31 | 1.34 | 1.31 | 1.34 | 00:00:00 | 2004-12-17 | 25,700 | 1.25 | 1.36 | 1.25 | 1.30 | 00:00:00 | 2004-12-20 | 34,000 | 1.30 | 1.38 | 1.25 | 1.25 | 00:00:00 | 2004-12-21 | 12,800 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | 2004-12-22 | 21,200 | 1.30 | 1.35 | 1.21 | 1.35 | 00:00:00 | 2004-12-23 | 1,200 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | 2004-12-29 | 16,700 | 1.30 | 1.30 | 1.20 | 1.22 | 00:00:00 | 2004-12-30 | 9,900 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | 2004-12-31 | 11,100 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | 2005-01-04 | 16,100 | 1.20 | 1.20 | 1.12 | 1.15 | 00:00:00 | 2005-01-05 | 10,600 | 1.15 | 1.20 | 1.15 | 1.16 | 00:00:00 | 2005-01-06 | 2,200 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | 2005-01-07 | 18,600 | 1.16 | 1.17 | 1.14 | 1.14 | 00:00:00 | 2005-01-10 | 2,200 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | 2005-01-11 | 20,000 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | 2005-01-12 | 15,400 | 1.15 | 1.25 | 1.15 | 1.25 | 00:00:00 | 2005-01-13 | 42,000 | 1.15 | 1.21 | 1.15 | 1.20 | 00:00:00 | 2005-01-14 | 14,900 | 1.20 | 1.20 | 1.14 | 1.14 | 00:00:00 | 2005-01-17 | 20,900 | 1.14 | 1.15 | 1.11 | 1.11 | 00:00:00 | 2005-01-18 | 14,200 | 1.02 | 1.12 | 1.02 | 1.12 | 00:00:00 | 2005-01-19 | 6,500 | 1.07 | 1.14 | 1.06 | 1.10 | 00:00:00 | 2005-01-20 | 4,300 | 1.07 | 1.15 | 1.07 | 1.15 | 00:00:00 | 2005-01-21 | 4,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2005-01-24 | 11,700 | 1.08 | 1.16 | 1.08 | 1.14 | 00:00:00 | 2005-01-25 | 21,300 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | 2005-01-26 | 54,000 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2005-01-27 | 15,400 | 1.28 | 1.38 | 1.28 | 1.35 | 00:00:00 | 2005-01-28 | 11,300 | 1.35 | 1.47 | 1.27 | 1.27 | 00:00:00 | 2005-01-31 | 21,800 | 1.35 | 1.35 | 1.20 | 1.20 | 00:00:00 | 2005-02-01 | 4,400 | 1.20 | 1.33 | 1.20 | 1.20 | 00:00:00 | 2005-02-02 | 4,200 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | 2005-02-03 | 20,500 | 1.20 | 1.24 | 1.20 | 1.20 | 00:00:00 | 2005-02-04 | 22,100 | 1.20 | 1.30 | 1.20 | 1.24 | 00:00:00 | 2005-02-07 | 40,800 | 1.26 | 1.31 | 1.25 | 1.25 | 00:00:00 | 2005-02-08 | 3,500 | 1.18 | 1.31 | 1.18 | 1.31 | 00:00:00 | 2005-02-09 | 5,000 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | 2005-02-10 | 21,400 | 1.31 | 1.34 | 1.30 | 1.30 | 00:00:00 | 2005-02-11 | 34,700 | 1.36 | 1.40 | 1.34 | 1.34 | 00:00:00 | 2005-02-14 | 15,500 | 1.39 | 1.45 | 1.39 | 1.41 | 00:00:00 | 2005-02-15 | 4,600 | 1.44 | 1.44 | 1.36 | 1.36 | 00:00:00 | 2005-02-16 | 3,800 | 1.42 | 1.48 | 1.36 | 1.48 | 00:00:00 | 2005-02-17 | 40,100 | 1.49 | 1.70 | 1.47 | 1.65 | 00:00:00 | 2005-02-18 | 118,800 | 1.65 | 1.84 | 1.65 | 1.80 | 00:00:00 | 2005-02-21 | 25,800 | 1.79 | 1.79 | 1.65 | 1.75 | 00:00:00 | 2005-02-22 | 73,000 | 1.79 | 1.98 | 1.78 | 1.98 | 00:00:00 | 2005-02-23 | 140,000 | 1.96 | 1.99 | 1.84 | 1.84 | 00:00:00 | 2005-02-24 | 24,500 | 1.89 | 1.89 | 1.75 | 1.75 | 00:00:00 | 2005-02-25 | 50,100 | 1.84 | 1.92 | 1.75 | 1.77 | 00:00:00 | 2005-02-28 | 30,200 | 1.85 | 1.85 | 1.58 | 1.58 | 00:00:00 | 2005-03-01 | 14,300 | 1.43 | 1.60 | 1.43 | 1.59 | 00:00:00 | 2005-03-02 | 9,300 | 1.55 | 1.59 | 1.52 | 1.59 | 00:00:00 | 2005-03-03 | 5,500 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | 2005-03-04 | 13,300 | 1.60 | 1.60 | 1.53 | 1.53 | 00:00:00 | 2005-03-07 | 17,200 | 1.51 | 1.85 | 1.51 | 1.60 | 00:00:00 | 2005-03-08 | 43,100 | 1.85 | 1.90 | 1.78 | 1.87 | 00:00:00 | 2005-03-09 | 19,100 | 1.87 | 1.88 | 1.80 | 1.80 | 00:00:00 | 2005-03-10 | 11,500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2005-03-11 | 12,900 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2005-03-14 | 15,500 | 1.70 | 1.84 | 1.70 | 1.84 | 00:00:00 | 2005-03-15 | 6,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2005-03-16 | 20,000 | 1.77 | 1.78 | 1.75 | 1.78 | 00:00:00 | 2005-03-17 | 147,000 | 1.70 | 1.78 | 1.43 | 1.78 | 00:00:00 | 2005-03-18 | 10,400 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | 2005-03-21 | 7,500 | 1.65 | 1.65 | 1.52 | 1.52 | 00:00:00 | 2005-03-22 | 12,600 | 1.51 | 1.65 | 1.45 | 1.65 | 00:00:00 | 2005-03-23 | 7,800 | 1.45 | 1.65 | 1.44 | 1.47 | 00:00:00 | 2005-03-24 | 6,300 | 1.50 | 1.50 | 1.47 | 1.50 | 00:00:00 | 2005-03-28 | 20,400 | 1.47 | 1.55 | 1.44 | 1.44 | 00:00:00 | 2005-03-29 | 3,400 | 1.45 | 1.52 | 1.45 | 1.52 | 00:00:00 | 2005-03-30 | 18,600 | 1.38 | 1.53 | 1.32 | 1.53 | 00:00:00 | 2005-03-31 | 6,300 | 1.60 | 1.61 | 1.60 | 1.60 | 00:00:00 | 2005-04-01 | 3,600 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | 2005-04-04 | 1,400 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | 2005-04-05 | 300 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | 2005-04-06 | 700 | 1.38 | 1.48 | 1.38 | 1.48 | 00:00:00 | 2005-04-07 | 1,100 | 1.48 | 1.48 | 1.41 | 1.48 | 00:00:00 | 2005-04-08 | 1,200 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | 2005-04-11 | 1,600 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | 2005-04-12 | 1,000 | 1.47 | 1.48 | 1.47 | 1.48 | 00:00:00 | 2005-04-13 | 5,200 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2005-04-14 | 15,900 | 1.40 | 1.55 | 1.26 | 1.26 | 00:00:00 | 2005-04-15 | 10,900 | 1.30 | 1.40 | 1.23 | 1.30 | 00:00:00 | 2005-04-18 | 8,100 | 1.30 | 1.49 | 1.24 | 1.49 | 00:00:00 | 2005-04-19 | 5,000 | 1.43 | 1.43 | 1.42 | 1.43 | 00:00:00 | 2005-04-21 | 1,500 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | 2005-04-22 | 15,900 | 1.38 | 1.52 | 1.38 | 1.52 | 00:00:00 | 2005-04-25 | 4,400 | 1.46 | 1.46 | 1.34 | 1.34 | 00:00:00 | 2005-04-26 | 1,600 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | 2005-04-27 | 11,600 | 1.35 | 1.60 | 1.30 | 1.60 | 00:00:00 | 2005-04-28 | 5,000 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | 2005-04-29 | 4,000 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | 2005-05-02 | 11,200 | 1.31 | 1.48 | 1.31 | 1.36 | 00:00:00 | 2005-05-04 | 400 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | 2005-05-05 | 2,400 | 1.33 | 1.44 | 1.30 | 1.44 | 00:00:00 | 2005-05-06 | 5,000 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2005-05-09 | 5,200 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2005-05-10 | 4,000 | 1.31 | 1.59 | 1.31 | 1.59 | 00:00:00 | 2005-05-11 | 27,000 | 1.38 | 1.38 | 1.28 | 1.28 | 00:00:00 | 2005-05-12 | 3,200 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | 2005-05-13 | 5,300 | 1.27 | 1.30 | 1.27 | 1.27 | 00:00:00 | 2005-05-16 | 18,100 | 1.24 | 1.24 | 1.16 | 1.16 | 00:00:00 | 2005-05-17 | 15,300 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | 2005-05-18 | 19,200 | 1.19 | 1.20 | 1.17 | 1.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|