|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-24 | 30,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-04-27 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-28 | 14,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-29 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-05 | 9,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-06 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-07 | 9,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-11 | 33,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-05-12 | 85,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-20 | 1,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-26 | 22,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-27 | 96,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-05-28 | 1,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-29 | 20,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-06-01 | 441,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-02 | 12,100 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-06-03 | 3,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-08 | 112,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-09 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-10 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-11 | 132,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-12 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-16 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-19 | 4,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-22 | 33,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-06-23 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-24 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-25 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-29 | 79,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-06-30 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-08 | 6,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-07-09 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-13 | 69,000 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2009-07-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-15 | 32,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-20 | 20,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-07-21 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-22 | 10,500 | 0.11 | 0.11 | 0.08 | 0.08 | 00:00:00 | | 2009-07-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-28 | 188,500 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-07-29 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-30 | 18,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-31 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-05 | 50,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-06 | 36,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-08-07 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-10 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-11 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-12 | 35,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-13 | 150,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-14 | 9,119,300 | 0.15 | 0.56 | 0.15 | 0.44 | 00:00:00 | | 2009-08-17 | 3,792,000 | 0.39 | 0.60 | 0.32 | 0.43 | 00:00:00 | | 2009-08-18 | 1,067,400 | 0.40 | 0.43 | 0.38 | 0.39 | 00:00:00 | | 2009-08-19 | 2,209,700 | 0.37 | 0.38 | 0.30 | 0.32 | 00:00:00 | | 2009-08-20 | 1,051,600 | 0.32 | 0.37 | 0.31 | 0.33 | 00:00:00 | | 2009-08-21 | 853,100 | 0.34 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2009-08-24 | 256,000 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2009-08-25 | 166,000 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-08-26 | 400,900 | 0.31 | 0.31 | 0.26 | 0.29 | 00:00:00 | | 2009-08-27 | 149,200 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-08-28 | 195,400 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2009-08-31 | 120,100 | 0.29 | 0.29 | 0.24 | 0.25 | 00:00:00 | | 2009-09-01 | 91,700 | 0.24 | 0.30 | 0.24 | 0.28 | 00:00:00 | | 2009-09-02 | 252,700 | 0.28 | 0.34 | 0.27 | 0.32 | 00:00:00 | | 2009-09-03 | 1,142,500 | 0.35 | 0.38 | 0.28 | 0.28 | 00:00:00 | | 2009-09-04 | 120,600 | 0.30 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2009-09-08 | 105,500 | 0.33 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2009-09-09 | 53,700 | 0.30 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2009-09-10 | 151,200 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2009-09-11 | 175,800 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2009-09-14 | 101,000 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2009-09-15 | 71,500 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-09-16 | 162,500 | 0.31 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2009-09-17 | 282,500 | 0.28 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2009-09-18 | 79,200 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2009-09-21 | 135,100 | 0.30 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2009-09-22 | 158,200 | 0.32 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2009-09-23 | 144,500 | 0.33 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2009-09-24 | 95,100 | 0.30 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2009-09-25 | 36,000 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2009-09-28 | 60,500 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2009-09-29 | 20,600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2009-09-30 | 63,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-10-01 | 68,500 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-10-02 | 107,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2009-10-05 | 97,300 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-10-06 | 90,800 | 0.31 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2009-10-07 | 30,800 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-10-08 | 118,400 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-10-09 | 45,000 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-10-13 | 148,900 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2009-10-14 | 482,000 | 0.31 | 0.38 | 0.30 | 0.33 | 00:00:00 | | 2009-10-15 | 294,500 | 0.34 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2009-10-16 | 32,700 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
