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 )

1.020 +0.120 (+13.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2017 1.830 1.880 1.821 1.820 172,992 -0.04(-2.15%)
Jul 28, 2017 1.760 1.870 1.750 1.860 363,829 +0.11(+6.29%)
Jul 27, 2017 1.810 1.820 1.730 1.750 225,711 +0.04(+2.34%)
Jul 26, 2017 1.620 1.790 1.620 1.710 325,800 +0.07(+4.27%)
Jul 25, 2017 1.707 1.713 1.640 1.640 131,256 -0.07(-4.09%)
Jul 24, 2017 1.740 1.740 1.680 1.710 172,470 +0.02(+1.18%)
Jul 21, 2017 1.730 1.730 1.660 1.690 99,981 +0.00(+0.00%)
Jul 20, 2017 1.640 1.690 1.620 1.690 143,753 +0.05(+3.05%)
Jul 19, 2017 1.650 1.680 1.630 1.640 204,458 -0.01(-0.61%)
Jul 18, 2017 1.580 1.650 1.550 1.650 265,501 +0.11(+7.14%)
Jul 17, 2017 1.510 1.560 1.510 1.540 168,937 +0.05(+3.36%)
Jul 14, 2017 1.480 1.520 1.470 1.490 94,557 +0.05(+3.47%)
Jul 13, 2017 1.490 1.540 1.440 1.440 133,438 -0.06(-4.00%)
Jul 12, 2017 1.520 1.541 1.500 1.500 56,883 +0.00(+0.00%)
Jul 11, 2017 1.490 1.500 1.470 1.500 126,172 +0.03(+2.39%)
Jul 10, 2017 1.410 1.480 1.410 1.465 146,514 +0.03(+1.74%)
Jul 07, 2017 1.450 1.480 1.420 1.440 171,694 -0.02(-1.37%)
Jul 06, 2017 1.450 1.480 1.430 1.460 89,278 +0.00(+0.00%)
Jul 05, 2017 1.530 1.558 1.450 1.460 215,202 -0.13(-8.18%)
Jul 03, 2017 1.570 1.600 1.500 1.590 59,199 -0.01(-0.63%)
Jun 30, 2017 1.580 1.610 1.550 1.600 108,388 +0.00(+0.00%)
Jun 29, 2017 1.580 1.630 1.578 1.600 137,806 -0.01(-0.62%)
Jun 28, 2017 1.590 1.620 1.560 1.610 141,026 +0.02(+1.26%)
Jun 27, 2017 1.570 1.600 1.553 1.590 111,175 +0.01(+0.63%)
Jun 26, 2017 1.560 1.580 1.540 1.580 94,843 +0.01(+0.64%)
Jun 23, 2017 1.500 1.610 1.490 1.570 136,709 +0.07(+4.67%)
Jun 22, 2017 1.480 1.500 1.460 1.500 83,852 +0.05(+3.45%)
Jun 21, 2017 1.450 1.490 1.430 1.450 103,828 +0.02(+1.40%)
Jun 20, 2017 1.470 1.480 1.421 1.430 149,461 -0.05(-3.38%)
Jun 19, 2017 1.500 1.500 1.460 1.480 85,228 -0.01(-0.67%)
Jun 16, 2017 1.490 1.500 1.460 1.490 111,014 +0.00(+0.00%)
Jun 15, 2017 1.520 1.590 1.470 1.490 122,683 -0.04(-2.61%)
Jun 14, 2017 1.600 1.600 1.530 1.530 183,777 -0.02(-1.29%)
Jun 13, 2017 1.550 1.580 1.530 1.550 85,450 +0.00(+0.00%)
Jun 12, 2017 1.580 1.580 1.520 1.550 108,279 -0.03(-1.90%)
Jun 09, 2017 1.550 1.600 1.550 1.580 139,188 +0.01(+0.64%)
Jun 08, 2017 1.550 1.590 1.530 1.570 107,415 +0.00(+0.00%)
Jun 07, 2017 1.540 1.587 1.533 1.570 95,498 +0.04(+2.61%)
Jun 06, 2017 1.510 1.560 1.510 1.530 268,129 +0.04(+2.68%)
Jun 05, 2017 1.520 1.540 1.470 1.490 143,593 -0.02(-1.32%)
Jun 02, 2017 1.450 1.540 1.450 1.510 215,597 +0.07(+4.86%)
Jun 01, 2017 1.450 1.490 1.430 1.440 108,688 -0.02(-1.37%)
May 31, 2017 1.500 1.520 1.460 1.460 207,571 -0.04(-2.67%)
May 30, 2017 1.560 1.560 1.500 1.500 190,027 -0.07(-4.46%)
May 26, 2017 1.540 1.570 1.520 1.570 70,202 +0.04(+2.61%)
May 25, 2017 1.550 1.570 1.520 1.530 91,193 -0.05(-3.16%)
May 24, 2017 1.600 1.600 1.500 1.580 164,227 +0.02(+1.28%)
May 23, 2017 1.620 1.640 1.560 1.560 148,479 -0.04(-2.50%)
May 22, 2017 1.610 1.630 1.573 1.600 128,459 +0.05(+3.23%)
May 19, 2017 1.600 1.610 1.550 1.550 119,124 -0.04(-2.52%)
May 18, 2017 1.640 1.640 1.560 1.590 205,104 -0.05(-3.05%)
May 17, 2017 1.650 1.650 1.620 1.640 218,691 +0.02(+1.23%)
May 16, 2017 1.650 1.670 1.600 1.620 155,592 -0.01(-0.92%)
May 15, 2017 1.680 1.700 1.620 1.635 105,110 -0.00(-0.30%)
May 12, 2017 1.650 1.670 1.620 1.640 239,382 +0.00(+0.00%)
May 11, 2017 1.560 1.690 1.540 1.640 423,957 +0.09(+5.81%)
May 10, 2017 1.480 1.550 1.450 1.550 198,508 +0.09(+6.16%)
May 09, 2017 1.450 1.474 1.440 1.460 134,081 -0.01(-0.68%)
May 08, 2017 1.490 1.490 1.440 1.470 132,662 +0.02(+1.11%)
May 05, 2017 1.420 1.470 1.390 1.454 196,724 +0.00(+0.26%)
May 04, 2017 1.480 1.480 1.420 1.450 235,007 -0.02(-1.36%)
May 03, 2017 1.490 1.528 1.460 1.470 251,564 -0.02(-1.34%)
May 02, 2017 1.450 1.500 1.430 1.490 196,458 +0.03(+2.05%)
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.