|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-16 | 32,700 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2009-10-19 | 127,200 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2009-10-20 | 106,100 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2009-10-21 | 36,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2009-10-22 | 12,200 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-10-23 | 50,000 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-10-26 | 61,000 | 0.27 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2009-10-27 | 25,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2009-10-28 | 113,000 | 0.28 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2009-10-29 | 42,400 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2009-10-30 | 96,800 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-11-02 | 8,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2009-11-03 | 49,500 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2009-11-04 | 37,000 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-11-05 | 10,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-11-06 | 4,500 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2009-11-09 | 23,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-11-10 | 23,200 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-11-11 | 51,200 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-11-12 | 38,500 | 0.26 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2009-11-13 | 29,700 | 0.23 | 0.28 | 0.23 | 0.26 | 00:00:00 | | 2009-11-16 | 13,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-11-17 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-11-18 | 71,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2009-11-19 | 71,900 | 0.26 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2009-11-20 | 20,500 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2009-11-23 | 29,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-11-24 | 35,000 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-11-25 | 21,100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-11-26 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2009-11-27 | 30,800 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2009-11-30 | 699,000 | 0.29 | 0.34 | 0.28 | 0.28 | 00:00:00 | | 2009-12-01 | 372,900 | 0.29 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2009-12-02 | 193,100 | 0.25 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2009-12-03 | 120,300 | 0.24 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2009-12-04 | 69,800 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-12-07 | 34,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-12-08 | 85,500 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2009-12-09 | 12,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-12-10 | 98,000 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2009-12-11 | 125,500 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-12-14 | 35,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2009-12-15 | 49,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-12-16 | 42,000 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-12-17 | 107,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2009-12-18 | 111,100 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2009-12-21 | 24,000 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-12-22 | 33,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-12-23 | 153,400 | 0.19 | 0.25 | 0.19 | 0.24 | 00:00:00 | | 2009-12-24 | 3,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2009-12-29 | 104,300 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2009-12-30 | 24,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-12-31 | 3,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-01-04 | 9,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-01-05 | 33,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2010-01-06 | 75,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2010-01-07 | 25,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2010-01-08 | 237,600 | 0.26 | 0.27 | 0.22 | 0.26 | 00:00:00 | | 2010-01-11 | 151,700 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2010-01-12 | 40,500 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2010-01-13 | 137,300 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2010-01-14 | 33,100 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-01-15 | 31,000 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2010-01-18 | 655,900 | 0.27 | 0.27 | 0.20 | 0.21 | 00:00:00 | | 2010-01-19 | 68,000 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2010-01-20 | 32,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2010-01-21 | 100,000 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2010-01-22 | 168,500 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-01-25 | 157,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-01-26 | 106,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-01-27 | 72,300 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2010-01-28 | 63,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-01-29 | 7,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-02-01 | 44,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-02-02 | 10,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-02-03 | 30,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-02-04 | 58,300 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-02-05 | 52,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-02-08 | 7,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-02-09 | 65,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-02-10 | 25,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-02-11 | 104,300 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2010-02-12 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-02-16 | 11,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-02-17 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-02-18 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-02-19 | 15,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-02-22 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-02-23 | 56,800 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2010-02-24 | 13,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-02-25 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-02-26 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-03-01 | 15,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-03-02 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-03-03 | 58,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-03-04 | 53,500 | 0.16 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2010-03-05 | 3,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-03-08 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-03-09 | 21,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-03-10 | 33,200 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2010-03-11 | 37,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-03-12 | 10,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-03-15 | 54,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2010-03-16 | 49,100 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2010-03-17 | 20,600 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-03-18 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-03-19 | 31,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-03-22 | 270,400 | 0.19 | 0.23 | 0.18 | 0.19 | 00:00:00 | | 2010-03-23 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-03-24 | 17,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-03-25 | 8,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-03-26 | 18,900 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2010-03-29 | 88,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-03-30 | 30,500 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2010-03-31 | 43,600 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-04-01 | 154,300 | 0.19 | 0.24 | 0.18 | 0.24 | 00:00:00 | | 2010-04-05 | 124,100 | 0.23 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2010-04-06 | 296,600 | 0.21 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2010-04-07 | 603,200 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2010-04-08 | 358,400 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2010-04-09 | 70,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
