|
AURA SILVER RESOU - [Ticker: AUU.V] | | Last Trade | 0.01 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | --0.01 (+0.50%) | Open | 0.02 | High | 0.02 | Low | 0.01 | Volume | 656,300 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.02 x 0 - 0.03 x 0 | Former Close | 0.02 | 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 | AUU.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-03-24 | 519,800 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2011-03-25 | 147,400 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2011-03-28 | 131,000 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2011-03-29 | 123,200 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2011-03-30 | 30,400 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2011-03-31 | 43,500 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2011-04-01 | 92,800 | 0.35 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2011-04-04 | 288,300 | 0.35 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2011-04-05 | 329,300 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2011-04-06 | 255,900 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2011-04-07 | 17,600 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2011-04-08 | 288,400 | 0.39 | 0.39 | 0.35 | 0.38 | 00:00:00 | 2011-04-11 | 249,600 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2011-04-12 | 57,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2011-04-13 | 15,600 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2011-04-14 | 29,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2011-04-15 | 25,800 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2011-04-18 | 64,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2011-04-19 | 96,700 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2011-04-20 | 103,600 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2011-04-21 | 19,300 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2011-04-25 | 59,600 | 0.37 | 0.37 | 0.34 | 0.36 | 00:00:00 | 2011-04-26 | 80,100 | 0.34 | 0.35 | 0.32 | 0.33 | 00:00:00 | 2011-04-27 | 67,000 | 0.33 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2011-04-28 | 52,000 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2011-04-29 | 96,000 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2011-05-02 | 16,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2011-05-03 | 172,000 | 0.32 | 0.33 | 0.29 | 0.30 | 00:00:00 | 2011-05-04 | 122,000 | 0.29 | 0.30 | 0.25 | 0.25 | 00:00:00 | 2011-05-05 | 56,500 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2011-05-06 | 79,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2011-05-09 | 39,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2011-05-10 | 136,500 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2011-05-11 | 70,800 | 0.26 | 0.27 | 0.24 | 0.24 | 00:00:00 | 2011-05-12 | 97,400 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2011-05-13 | 208,000 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2011-05-16 | 73,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2011-05-17 | 16,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2011-05-18 | 20,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2011-05-19 | 28,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2011-05-20 | 2,500 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | 2011-05-24 | 245,000 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2011-05-25 | 77,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2011-05-26 | 72,200 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2011-05-27 | 205,200 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2011-05-30 | 113,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2011-05-31 | 5,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2011-06-01 | 85,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2011-06-02 | 4,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2011-06-03 | 61,000 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | 2011-06-06 | 134,200 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | 2011-06-07 | 63,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2011-06-08 | 23,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2011-06-09 | 162,000 | 0.18 | 0.22 | 0.15 | 0.22 | 00:00:00 | 2011-06-10 | 188,500 | 0.21 | 0.21 | 0.17 | 0.20 | 00:00:00 | 2011-06-13 | 110,300 | 0.20 | 0.20 | 0.17 | 0.18 | 00:00:00 | 2011-06-14 | 47,600 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | 2011-06-15 | 20,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2011-06-16 | 351,800 | 0.21 | 0.26 | 0.21 | 0.23 | 00:00:00 | 2011-06-17 | 71,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2011-06-20 | 105,100 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2011-06-21 | 23,500 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2011-06-22 | 69,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2011-06-23 | 31,600 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2011-06-24 | 14,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2011-06-27 | 107,000 | 0.20 | 0.24 | 0.20 | 0.21 | 00:00:00 | 2011-06-28 | 75,000 | 0.20 | 0.24 | 0.19 | 0.24 | 00:00:00 | 2011-06-29 | 110,000 | 0.21 | 0.25 | 0.20 | 0.25 | 00:00:00 | 2011-06-30 | 61,000 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2011-07-04 | 20,000 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2011-07-05 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2011-07-06 | 126,000 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | 2011-07-07 | 145,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2011-07-08 | 107,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2011-07-11 | 50,400 | 0.26 | 0.26 | 0.22 | 0.22 | 00:00:00 | 2011-07-12 | 52,700 | 0.22 | 0.26 | 0.22 | 0.26 | 00:00:00 | 2011-07-13 | 190,700 | 0.26 | 0.29 | 0.24 | 0.25 | 00:00:00 | 2011-07-14 | 96,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2011-07-15 | 57,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2011-07-18 | 124,700 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2011-07-19 | 100,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2011-07-20 | 157,000 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2011-07-21 | 7,300 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2011-07-22 | 3,100 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2011-07-25 | 227,000 | 0.25 | 0.25 | 0.19 | 0.23 | 00:00:00 | 2011-07-26 | 61,000 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2011-07-27 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2011-07-28 | 18,700 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2011-07-29 | 1,230,500 | 0.17 | 0.18 | 0.14 | 0.16 | 00:00:00 | 2011-08-02 | 804,700 | 0.17 | 0.21 | 0.17 | 0.18 | 00:00:00 | 2011-08-03 | 323,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2011-08-04 | 308,200 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2011-08-05 | 175,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2011-08-08 | 541,900 | 0.15 | 0.17 | 0.14 | 0.14 | 00:00:00 | 2011-08-09 | 45,700 | 0.14 | 0.17 | 0.14 | 0.15 | 00:00:00 | 2011-08-10 | 18,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2011-08-11 | 26,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2011-08-12 | 171,600 | 0.15 | 0.18 | 0.15 | 0.16 | 00:00:00 | 2011-08-15 | 60,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2011-08-16 | 55,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2011-08-17 | 295,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2011-08-18 | 343,200 | 0.15 | 0.15 | 0.12 | 0.13 | 00:00:00 | 2011-08-19 | 73,900 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2011-08-22 | 299,600 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2011-08-23 | 316,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2011-08-24 | 39,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-08-25 | 115,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-08-26 | 380,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2011-08-29 | 119,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2011-08-30 | 177,700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2011-08-31 | 61,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2011-09-01 | 607,600 | 0.13 | 0.14 | 0.11 | 0.12 | 00:00:00 | 2011-09-02 | 78,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-09-06 | 46,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2011-09-07 | 436,700 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2011-09-08 | 409,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2011-09-09 | 255,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2011-09-12 | 304,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2011-09-13 | 36,100 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2011-09-14 | 103,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2011-09-15 | 120,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|