Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avino Silver & Gold (NY: ASM )

1.070 +0.040 (+3.88%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.4200 0.4300 0.3300 0.3867 1,418,700 -0.06(-14.07%)
Feb 27, 2020 0.5100 0.5100 0.4300 0.4500 1,122,393 -0.05(-10.36%)
Feb 26, 2020 0.4901 0.5075 0.4850 0.5020 580,145 +0.01(+2.41%)
Feb 25, 2020 0.5300 0.5384 0.4800 0.4902 720,399 -0.04(-6.91%)
Feb 24, 2020 0.5560 0.5600 0.5200 0.5266 696,973 -0.00(-0.64%)
Feb 21, 2020 0.5300 0.5460 0.5292 0.5300 416,600 +0.01(+2.89%)
Feb 20, 2020 0.5400 0.5466 0.5000 0.5151 517,286 -0.03(-5.76%)
Feb 19, 2020 0.5460 0.5500 0.5351 0.5466 297,938 -0.00(-0.18%)
Feb 18, 2020 0.5200 0.5500 0.5120 0.5476 539,397 +0.04(+7.48%)
Feb 14, 2020 0.5150 0.5250 0.5030 0.5095 196,000 -0.00(-0.10%)
Feb 13, 2020 0.5100 0.5100 0.5000 0.5100 204,549 +0.00(+0.85%)
Feb 12, 2020 0.5049 0.5057 0.5000 0.5057 163,879 +0.01(+1.14%)
Feb 11, 2020 0.5100 0.5100 0.5000 0.5000 245,330 -0.01(-1.96%)
Feb 10, 2020 0.5100 0.5200 0.5000 0.5100 283,736 -0.01(-1.92%)
Feb 07, 2020 0.5242 0.5338 0.5100 0.5200 167,400 -0.01(-0.99%)
Feb 06, 2020 0.5400 0.5400 0.5151 0.5252 204,077 -0.01(-1.28%)
Feb 05, 2020 0.5105 0.5400 0.5105 0.5320 110,064 +0.01(+2.72%)
Feb 04, 2020 0.5355 0.5356 0.5111 0.5179 215,041 -0.02(-3.34%)
Feb 03, 2020 0.5390 0.5457 0.5350 0.5358 195,662 -0.01(-2.24%)
Jan 31, 2020 0.5200 0.5500 0.5101 0.5481 198,800 +0.03(+5.40%)
Jan 30, 2020 0.5290 0.5340 0.5190 0.5200 158,168 -0.01(-1.89%)
Jan 29, 2020 0.5300 0.5300 0.5100 0.5300 317,510 +0.00(+0.00%)
Jan 28, 2020 0.5300 0.5400 0.5300 0.5300 182,588 -0.01(-1.01%)
Jan 27, 2020 0.5307 0.5550 0.5202 0.5354 766,600 +0.02(+3.24%)
Jan 24, 2020 0.5200 0.5281 0.5150 0.5186 347,500 -0.00(-0.27%)
Jan 23, 2020 0.5200 0.5234 0.5154 0.5200 175,792 +0.00(+0.00%)
Jan 22, 2020 0.5200 0.5300 0.5100 0.5200 104,456 -0.01(-0.99%)
Jan 21, 2020 0.5190 0.5252 0.4988 0.5252 402,250 -0.00(-0.02%)
Jan 17, 2020 0.5400 0.5400 0.5010 0.5253 487,200 -0.01(-1.32%)
Jan 16, 2020 0.5650 0.5650 0.5135 0.5323 323,474 -0.01(-1.43%)
Jan 15, 2020 0.5400 0.5600 0.5300 0.5400 197,761 +0.00(+0.37%)
Jan 14, 2020 0.5400 0.5498 0.5293 0.5380 322,864 -0.00(-0.37%)
Jan 13, 2020 0.5600 0.5600 0.5400 0.5400 288,900 -0.02(-3.57%)
Jan 10, 2020 0.5490 0.5649 0.5400 0.5600 317,500 +0.00(+0.09%)
Jan 09, 2020 0.5735 0.5777 0.5500 0.5595 271,263 -0.01(-2.53%)
Jan 08, 2020 0.5920 0.5999 0.5735 0.5740 267,818 -0.03(-4.33%)
Jan 07, 2020 0.6100 0.6100 0.5900 0.6000 279,053 -0.01(-1.64%)
Jan 06, 2020 0.6400 0.6500 0.6000 0.6100 530,585 -0.03(-4.00%)
Jan 03, 2020 0.6350 0.6400 0.6250 0.6354 608,000 +0.01(+2.14%)
Jan 02, 2020 0.5900 0.6300 0.5900 0.6221 541,825 +0.05(+7.80%)
Dec 31, 2019 0.5750 0.5800 0.5659 0.5771 224,400 +0.01(+1.25%)
Dec 30, 2019 0.5600 0.5800 0.5600 0.5700 286,074 +0.01(+1.77%)
Dec 27, 2019 0.5700 0.5723 0.5550 0.5601 418,000 +0.00(+0.02%)
Dec 26, 2019 0.5500 0.5700 0.5500 0.5600 497,116 +0.02(+3.61%)
Dec 24, 2019 0.5300 0.5437 0.5210 0.5405 219,900 +0.02(+4.08%)
Dec 23, 2019 0.5100 0.5332 0.5011 0.5193 352,767 +0.01(+2.37%)
Dec 20, 2019 0.5163 0.5300 0.5000 0.5073 434,500 -0.01(-2.44%)
Dec 19, 2019 0.5101 0.5239 0.5060 0.5200 428,320 -0.01(-1.89%)
Dec 18, 2019 0.5200 0.5500 0.5200 0.5300 97,026 -0.00(-0.36%)
Dec 17, 2019 0.5350 0.5365 0.5200 0.5319 157,302 -0.00(-0.04%)
Dec 16, 2019 0.5330 0.5550 0.5220 0.5321 309,062 -0.00(-0.17%)
Dec 13, 2019 0.5250 0.5421 0.5200 0.5330 200,200 -0.01(-1.46%)
Dec 12, 2019 0.5500 0.5597 0.5157 0.5409 275,123 +0.00(+0.32%)
Dec 11, 2019 0.5286 0.5400 0.5249 0.5392 154,304 +0.01(+2.24%)
Dec 10, 2019 0.5356 0.5356 0.5251 0.5274 172,100 +0.01(+1.42%)
Dec 09, 2019 0.5500 0.5500 0.5200 0.5200 97,955 -0.01(-1.78%)
Dec 06, 2019 0.5600 0.5700 0.5200 0.5294 214,000 -0.04(-7.16%)
Dec 05, 2019 0.5590 0.5840 0.5370 0.5702 305,238 +0.00(+0.04%)
Dec 04, 2019 0.5600 0.5800 0.5400 0.5700 238,692 +0.02(+3.64%)
Dec 03, 2019 0.5500 0.5500 0.5400 0.5500 497,845 +0.02(+4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.