|
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 | 2000-01-05 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-01-07 | 5,800 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2000-01-10 | 2,800 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2000-01-11 | 6,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2000-01-12 | 10,200 | 0.45 | 0.45 | 0.39 | 0.39 | 00:00:00 | 2000-01-14 | 4,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-01-17 | 1,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-01-18 | 2,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2000-01-21 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-01-24 | 800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-01-25 | 2,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-02-01 | 10,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2000-02-02 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2000-02-04 | 12,400 | 0.38 | 0.42 | 0.36 | 0.42 | 00:00:00 | 2000-02-07 | 7,900 | 0.50 | 0.65 | 0.45 | 0.65 | 00:00:00 | 2000-02-09 | 9,000 | 0.37 | 0.50 | 0.36 | 0.50 | 00:00:00 | 2000-02-10 | 600 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2000-02-14 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-02-15 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2000-02-17 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2000-02-21 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-02-22 | 3,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-02-23 | 7,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-02-24 | 1,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2000-02-25 | 6,100 | 0.46 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2000-02-28 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2000-02-29 | 600 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2000-03-01 | 2,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2000-03-02 | 500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2000-03-08 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-03-10 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-03-14 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2000-03-15 | 4,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2000-03-23 | 3,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2000-03-29 | 900 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2000-03-31 | 600 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2000-04-07 | 8,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2000-04-10 | 4,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-04-11 | 3,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-04-14 | 7,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2000-04-20 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2000-04-24 | 1,100 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2000-04-25 | 700 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2000-04-27 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2000-04-28 | 7,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2000-05-02 | 6,000 | 0.45 | 0.63 | 0.45 | 0.63 | 00:00:00 | 2000-05-04 | 1,600 | 0.45 | 0.55 | 0.45 | 0.55 | 00:00:00 | 2000-05-12 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2000-05-15 | 4,100 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2000-05-16 | 4,000 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2000-05-17 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2000-05-18 | 3,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-05-19 | 1,600 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2000-05-23 | 3,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2000-05-24 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2000-05-29 | 1,200 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2000-06-02 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2000-06-06 | 2,800 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2000-06-16 | 500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2000-06-19 | 800 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2000-06-23 | 700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2000-06-28 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-07-10 | 600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-07-12 | 4,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-07-13 | 1,600 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2000-07-14 | 5,700 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2000-07-21 | 3,200 | 0.31 | 0.40 | 0.31 | 0.40 | 00:00:00 | 2000-07-24 | 1,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2000-07-26 | 2,900 | 0.32 | 0.40 | 0.32 | 0.40 | 00:00:00 | 2000-07-27 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-07-31 | 4,000 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | 2000-08-03 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2000-08-08 | 3,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2000-08-10 | 600 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2000-08-11 | 1,700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2000-08-14 | 500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2000-08-16 | 600 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2000-08-21 | 1,400 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2000-08-22 | 800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2000-08-28 | 1,100 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | 2000-08-30 | 2,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2000-08-31 | 3,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2000-09-01 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2000-09-07 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2000-09-11 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2000-09-12 | 700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2000-09-14 | 3,400 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2000-09-21 | 800 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2000-09-29 | 4,700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2000-10-02 | 10,600 | 0.25 | 0.35 | 0.25 | 0.35 | 00:00:00 | 2000-10-06 | 1,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-10-11 | 1,700 | 0.28 | 0.35 | 0.28 | 0.35 | 00:00:00 | 2000-10-12 | 1,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-10-17 | 7,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2000-10-18 | 3,300 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2000-10-19 | 5,600 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | 2000-10-23 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-10-26 | 1,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-10-27 | 4,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-10-30 | 5,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2000-10-31 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2000-11-02 | 21,500 | 0.26 | 0.26 | 0.22 | 0.25 | 00:00:00 | 2000-11-07 | 8,000 | 0.22 | 0.30 | 0.22 | 0.30 | 00:00:00 | 2000-11-14 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-11-15 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2000-11-17 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2000-11-22 | 600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-11-23 | 3,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-11-24 | 10,900 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2000-11-28 | 1,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2000-11-29 | 3,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-12-07 | 4,600 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | 2000-12-08 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-12-11 | 800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-12-12 | 1,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2000-12-13 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-12-14 | 2,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-12-15 | 1,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-12-19 | 800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-12-20 | 19,900 | 0.29 | 0.30 | 0.25 | 0.25 | 00:00:00 | 2000-12-21 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|