|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-18 | 19,200 | 1.19 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2005-05-19 | 11,200 | 1.20 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2005-05-20 | 10,600 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2005-05-24 | 15,000 | 1.20 | 1.20 | 1.13 | 1.18 | 00:00:00 | | 2005-05-26 | 5,300 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2005-05-27 | 21,500 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2005-05-31 | 8,700 | 1.25 | 1.35 | 1.25 | 1.30 | 00:00:00 | | 2005-06-01 | 12,500 | 1.42 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2005-06-02 | 32,500 | 1.50 | 1.66 | 1.50 | 1.61 | 00:00:00 | | 2005-06-03 | 13,300 | 1.65 | 1.65 | 1.55 | 1.61 | 00:00:00 | | 2005-06-06 | 8,200 | 1.50 | 1.62 | 1.48 | 1.48 | 00:00:00 | | 2005-06-07 | 6,300 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2005-06-08 | 9,700 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2005-06-09 | 15,800 | 1.50 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2005-06-10 | 2,700 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2005-06-13 | 12,300 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2005-06-14 | 6,000 | 1.42 | 1.42 | 1.32 | 1.32 | 00:00:00 | | 2005-06-15 | 2,400 | 1.31 | 1.31 | 1.27 | 1.27 | 00:00:00 | | 2005-06-16 | 13,000 | 1.45 | 1.50 | 1.33 | 1.33 | 00:00:00 | | 2005-06-17 | 22,500 | 1.25 | 1.35 | 1.25 | 1.32 | 00:00:00 | | 2005-06-20 | 32,900 | 1.40 | 1.40 | 1.25 | 1.25 | 00:00:00 | | 2005-06-21 | 22,400 | 1.22 | 1.29 | 1.22 | 1.28 | 00:00:00 | | 2005-06-22 | 11,500 | 1.28 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2005-06-23 | 6,000 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2005-06-24 | 10,100 | 1.25 | 1.40 | 1.25 | 1.40 | 00:00:00 | | 2005-06-27 | 3,900 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2005-06-28 | 26,800 | 1.45 | 1.45 | 1.34 | 1.34 | 00:00:00 | | 2005-06-29 | 14,500 | 1.31 | 1.43 | 1.31 | 1.43 | 00:00:00 | | 2005-06-30 | 5,200 | 1.44 | 1.44 | 1.34 | 1.34 | 00:00:00 | | 2005-07-04 | 2,000 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2005-07-05 | 5,900 | 1.33 | 1.44 | 1.33 | 1.44 | 00:00:00 | | 2005-07-06 | 1,200 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2005-07-07 | 10,000 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-07-08 | 4,000 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2005-07-11 | 4,000 | 1.31 | 1.39 | 1.31 | 1.31 | 00:00:00 | | 2005-07-12 | 8,400 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2005-07-13 | 15,700 | 1.40 | 1.40 | 1.28 | 1.28 | 00:00:00 | | 2005-07-14 | 7,000 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2005-07-15 | 3,100 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-07-18 | 1,000 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2005-07-19 | 6,100 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-07-20 | 10,300 | 1.26 | 1.37 | 1.26 | 1.37 | 00:00:00 | | 2005-07-21 | 18,300 | 1.37 | 1.39 | 1.29 | 1.39 | 00:00:00 | | 2005-07-22 | 38,200 | 1.30 | 1.31 | 1.21 | 1.21 | 00:00:00 | | 2005-07-25 | 57,600 | 1.30 | 1.30 | 1.11 | 1.20 | 00:00:00 | | 2005-07-26 | 22,700 | 1.19 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2005-07-27 | 7,100 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2005-07-28 | 7,400 | 1.17 | 1.25 | 1.17 | 1.20 | 00:00:00 | | 2005-07-29 | 17,000 | 1.22 | 1.26 | 1.17 | 1.17 | 00:00:00 | | 2005-08-02 | 53,700 | 1.35 | 1.35 | 1.20 | 1.27 | 00:00:00 | | 2005-08-03 | 48,700 | 1.36 | 1.44 | 1.36 | 1.42 | 00:00:00 | | 2005-08-04 | 29,700 | 1.44 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2005-08-05 | 7,200 | 1.41 | 1.41 | 1.35 | 1.40 | 00:00:00 | | 2005-08-08 | 6,100 | 1.38 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2005-08-09 | 5,900 | 1.35 | 1.50 | 1.35 | 1.50 | 00:00:00 | | 2005-08-10 | 6,300 | 1.30 | 1.42 | 1.30 | 1.33 | 00:00:00 | | 2005-08-11 | 33,100 | 1.44 | 1.47 | 1.41 | 1.41 | 00:00:00 | | 2005-08-12 | 22,200 | 1.30 | 1.46 | 1.30 | 1.46 | 00:00:00 | | 2005-08-15 | 12,100 | 1.50 | 1.53 | 1.42 | 1.42 | 00:00:00 | | 2005-08-16 | 10,200 | 1.51 | 1.55 | 1.43 | 1.54 | 00:00:00 | | 2005-08-18 | 14,400 | 1.41 | 1.41 | 1.33 | 1.33 | 00:00:00 | | 2005-08-19 | 6,900 | 1.31 | 1.45 | 1.31 | 1.45 | 00:00:00 | | 2005-08-22 | 10,600 | 1.33 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2005-08-23 | 8,700 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-08-24 | 1,500 | 1.28 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2005-08-25 | 10,000 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2005-08-26 | 5,600 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2005-08-30 | 6,100 | 1.26 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2005-08-31 | 11,900 | 1.27 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2005-09-01 | 8,500 | 1.25 | 1.44 | 1.23 | 1.44 | 00:00:00 | | 2005-09-02 | 7,600 | 1.44 | 1.44 | 1.33 | 1.36 | 00:00:00 | | 2005-09-06 | 14,900 | 1.40 | 1.42 | 1.34 | 1.34 | 00:00:00 | | 2005-09-07 | 5,000 | 1.39 | 1.44 | 1.39 | 1.44 | 00:00:00 | | 2005-09-08 | 7,000 | 1.48 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2005-09-09 | 1,000 | 1.36 | 1.43 | 1.36 | 1.43 | 00:00:00 | | 2005-09-12 | 6,200 | 1.36 | 1.45 | 1.36 | 1.44 | 00:00:00 | | 2005-09-13 | 38,100 | 1.37 | 1.37 | 1.28 | 1.28 | 00:00:00 | | 2005-09-14 | 20,100 | 1.30 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2005-09-15 | 55,400 | 1.30 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2005-09-16 | 14,400 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2005-09-19 | 35,300 | 1.35 | 1.37 | 1.34 | 1.36 | 00:00:00 | | 2005-09-20 | 15,100 | 1.37 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2005-09-21 | 13,300 | 1.41 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2005-09-22 | 17,200 | 1.36 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2005-09-23 | 15,000 | 1.39 | 1.39 | 1.30 | 1.36 | 00:00:00 | | 2005-09-26 | 60,200 | 1.34 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2005-09-27 | 400 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-09-28 | 2,600 | 1.34 | 1.34 | 1.26 | 1.26 | 00:00:00 | | 2005-09-29 | 21,000 | 1.34 | 1.37 | 1.30 | 1.37 | 00:00:00 | | 2005-09-30 | 26,200 | 1.37 | 1.47 | 1.37 | 1.41 | 00:00:00 | | 2005-10-03 | 39,700 | 1.48 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2005-10-04 | 8,900 | 1.45 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2005-10-05 | 34,900 | 1.48 | 1.48 | 1.35 | 1.35 | 00:00:00 | | 2005-10-06 | 16,300 | 1.35 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2005-10-07 | 9,100 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2005-10-11 | 38,100 | 1.45 | 1.57 | 1.45 | 1.57 | 00:00:00 | | 2005-10-12 | 28,100 | 1.57 | 1.57 | 1.47 | 1.47 | 00:00:00 | | 2005-10-14 | 21,700 | 1.53 | 1.53 | 1.42 | 1.42 | 00:00:00 | | 2005-10-17 | 13,500 | 1.49 | 1.49 | 1.38 | 1.38 | 00:00:00 | | 2005-10-18 | 2,000 | 1.43 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2005-10-19 | 17,500 | 1.49 | 1.49 | 1.33 | 1.33 | 00:00:00 | | 2005-10-20 | 6,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-10-21 | 1,900 | 1.40 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2005-10-24 | 4,100 | 1.40 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2005-10-25 | 80,300 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2005-10-26 | 27,400 | 1.30 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2005-10-27 | 18,300 | 1.40 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2005-10-28 | 3,500 | 1.38 | 1.46 | 1.38 | 1.46 | 00:00:00 | | 2005-10-31 | 5,800 | 1.41 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2005-11-01 | 12,400 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2005-11-02 | 1,900 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-11-03 | 31,700 | 1.42 | 1.43 | 1.42 | 1.42 | 00:00:00 | | 2005-11-04 | 31,800 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2005-11-07 | 1,200 | 1.45 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2005-11-08 | 9,900 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2005-11-09 | 13,400 | 1.42 | 1.44 | 1.39 | 1.39 | 00:00:00 | | 2005-11-10 | 1,000 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2005-11-11 | 7,200 | 1.39 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2005-11-14 | 29,300 | 1.46 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2005-11-15 | 14,900 | 1.54 | 1.54 | 1.39 | 1.39 | 00:00:00 | | 2005-11-16 | 17,400 | 1.45 | 1.55 | 1.45 | 1.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
