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, 2013 1.150 1.150 1.010 1.130 66,340 -0.01(-1.05%)
Jul 30, 2013 1.110 1.150 1.060 1.142 14,601 +0.04(+3.82%)
Jul 29, 2013 1.000 1.140 1.000 1.100 22,969 +0.02(+1.85%)
Jul 26, 2013 1.050 1.100 1.000 1.080 22,643 +0.02(+2.18%)
Jul 25, 2013 1.020 1.060 1.000 1.057 73,576 -0.02(-2.13%)
Jul 24, 2013 1.180 1.180 1.080 1.080 47,780 -0.07(-6.09%)
Jul 23, 2013 1.050 1.170 1.050 1.150 72,558 +0.10(+9.52%)
Jul 22, 2013 0.8900 1.100 0.8699 1.050 140,401 +0.18(+20.70%)
Jul 19, 2013 0.8700 0.8900 0.8600 0.8699 15,463 +0.01(+1.15%)
Jul 18, 2013 0.8720 0.8720 0.8600 0.8600 7,050 +0.00(+0.00%)
Jul 17, 2013 0.8500 0.8700 0.8400 0.8600 25,800 +0.00(+0.01%)
Jul 16, 2013 0.8377 0.8600 0.8000 0.8599 17,594 +0.05(+6.82%)
Jul 15, 2013 0.8280 0.8280 0.7500 0.8050 23,833 -0.01(-1.83%)
Jul 12, 2013 0.8300 0.8599 0.7900 0.8200 9,400 -0.05(-5.75%)
Jul 11, 2013 0.8399 0.8914 0.7810 0.8700 52,610 +0.05(+6.02%)
Jul 10, 2013 0.8150 0.8399 0.8000 0.8206 30,650 +0.01(+1.31%)
Jul 09, 2013 0.7900 0.8100 0.7500 0.8100 22,962 +0.02(+2.54%)
Jul 08, 2013 0.7799 0.8000 0.7700 0.7899 12,000 -0.01(-1.02%)
Jul 05, 2013 0.8562 0.8562 0.7321 0.7980 16,067 -0.04(-5.00%)
Jul 03, 2013 0.8800 0.8800 0.8400 0.8400 22,881 +0.00(+0.01%)
Jul 02, 2013 0.9099 0.9099 0.8200 0.8399 43,610 -0.09(-9.69%)
Jul 01, 2013 0.9400 0.9400 0.9300 0.9300 5,600 +0.03(+3.33%)
Jun 28, 2013 0.7600 0.9000 0.7201 0.9000 80,269 +0.12(+15.38%)
Jun 27, 2013 0.7400 0.7800 0.7201 0.7800 57,332 +0.06(+8.32%)
Jun 26, 2013 0.7600 0.7700 0.7100 0.7201 35,241 -0.04(-5.25%)
Jun 25, 2013 0.7900 0.7900 0.7600 0.7600 5,770 -0.01(-1.30%)
Jun 24, 2013 0.8200 0.8300 0.7700 0.7700 33,664 -0.04(-5.17%)
Jun 21, 2013 0.8500 0.8500 0.8100 0.8120 33,370 -0.03(-3.33%)
Jun 20, 2013 0.9110 0.9110 0.7110 0.8400 75,078 -0.07(-7.79%)
Jun 19, 2013 0.9175 0.9779 0.9110 0.9110 57,568 -0.02(-1.83%)
Jun 18, 2013 0.9500 0.9900 0.9000 0.9280 67,575 -0.02(-2.52%)
Jun 17, 2013 1.030 1.050 0.9499 0.9520 63,711 -0.07(-6.67%)
Jun 14, 2013 1.070 1.070 1.010 1.020 12,458 -0.05(-4.67%)
Jun 13, 2013 1.050 1.070 1.030 1.070 12,975 +0.00(+0.00%)
Jun 12, 2013 1.098 1.120 1.070 1.070 30,273 -0.01(-0.93%)
Jun 11, 2013 1.100 1.110 1.080 1.080 31,925 -0.02(-1.82%)
Jun 10, 2013 1.120 1.129 1.100 1.100 21,680 -0.01(-0.54%)
Jun 07, 2013 1.170 1.170 1.100 1.106 22,255 -0.05(-4.66%)
Jun 06, 2013 1.120 1.170 1.120 1.160 13,858 +0.01(+0.87%)
Jun 05, 2013 1.160 1.190 1.146 1.150 3,230 -0.01(-0.86%)
Jun 04, 2013 1.150 1.190 1.127 1.160 14,700 +0.01(+0.87%)
Jun 03, 2013 1.140 1.160 1.030 1.150 23,550 +0.01(+0.88%)
May 31, 2013 1.160 1.160 1.060 1.140 15,727 -0.02(-1.72%)
May 30, 2013 1.030 1.170 1.030 1.160 65,747 +0.13(+12.62%)
May 29, 2013 0.9600 1.030 0.9600 1.030 26,729 +0.04(+4.04%)
May 28, 2013 1.000 1.010 0.9800 0.9900 19,320 +0.02(+2.07%)
May 24, 2013 1.010 1.010 0.9500 0.9699 13,300 -0.03(-3.01%)
May 23, 2013 0.9351 1.000 0.9100 1.000 70,102 +0.07(+7.52%)
May 22, 2013 0.9550 0.9900 0.9201 0.9301 43,199 -0.01(-1.08%)
May 21, 2013 1.000 1.000 0.9200 0.9403 33,220 -0.07(-6.90%)
May 20, 2013 0.9230 1.010 0.9000 1.010 38,657 +0.07(+7.68%)
May 17, 2013 0.9550 0.9700 0.8700 0.9380 58,255 -0.01(-1.27%)
May 16, 2013 0.9200 1.000 0.9150 0.9501 71,130 -0.07(-6.85%)
May 15, 2013 1.060 1.060 0.9900 1.020 94,253 -0.06(-5.56%)
May 13, 2013 1.110 1.110 1.060 1.080 33,038 -0.04(-3.57%)
May 10, 2013 1.140 1.160 1.090 1.120 41,145 -0.06(-5.08%)
May 09, 2013 1.190 1.210 1.129 1.180 16,924 +0.02(+1.72%)
May 08, 2013 1.160 1.170 1.120 1.160 25,907 -0.01(-1.13%)
May 07, 2013 1.200 1.200 1.130 1.173 34,225 -0.03(-2.23%)
May 06, 2013 1.030 1.280 1.200 1.200 27,740 -0.04(-3.23%)
May 03, 2013 1.280 1.280 1.220 1.240 10,833 -0.05(-3.87%)
May 02, 2013 1.310 1.320 1.240 1.290 20,657 -0.02(-1.53%)
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.