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 (TSX: ASM )

1.370 +0.150 (+12.30%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2019 0.7900 0.8200 0.7600 0.7800 33,352 -0.04(-4.88%)
Sep 27, 2019 0.8300 0.8300 0.8100 0.8200 108,222 -0.01(-1.20%)
Sep 26, 2019 0.8200 0.8400 0.8200 0.8300 28,200 +0.00(+0.00%)
Sep 25, 2019 0.8600 0.8700 0.8200 0.8300 35,047 -0.02(-2.35%)
Sep 24, 2019 0.8800 0.8800 0.8400 0.8500 13,800 +0.00(+0.00%)
Sep 23, 2019 0.8200 0.9000 0.8200 0.8500 129,660 +0.04(+4.94%)
Sep 20, 2019 0.8000 0.8100 0.8000 0.8100 11,304 +0.00(+0.00%)
Sep 19, 2019 0.8100 0.8100 0.8000 0.8100 17,519 +0.00(+0.00%)
Sep 18, 2019 0.8100 0.8200 0.8000 0.8100 27,816 +0.00(+0.00%)
Sep 17, 2019 0.8300 0.8300 0.8100 0.8100 10,961 -0.01(-1.22%)
Sep 16, 2019 0.8100 0.8200 0.7900 0.8200 37,511 +0.01(+1.23%)
Sep 13, 2019 0.8300 0.8300 0.7800 0.8100 21,013 +0.02(+2.53%)
Sep 12, 2019 0.8300 0.8600 0.7900 0.7900 44,652 +0.00(+0.00%)
Sep 11, 2019 0.7700 0.8000 0.7700 0.7900 53,883 +0.02(+2.60%)
Sep 10, 2019 0.8000 0.8100 0.7600 0.7700 45,000 +0.00(+0.00%)
Sep 09, 2019 0.8400 0.8400 0.7600 0.7700 87,061 -0.04(-4.94%)
Sep 06, 2019 0.8700 0.8700 0.8000 0.8100 96,808 -0.06(-6.90%)
Sep 05, 2019 0.9000 0.9000 0.8400 0.8700 91,430 -0.03(-3.33%)
Sep 04, 2019 0.9100 0.9300 0.8900 0.9000 85,831 +0.00(+0.00%)
Sep 03, 2019 0.9000 0.9200 0.8800 0.9000 193,670 +0.02(+2.27%)
Aug 30, 2019 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Aug 29, 2019 0.9300 0.9300 0.8500 0.8700 134,834 -0.02(-2.25%)
Aug 28, 2019 0.8800 0.9300 0.8600 0.8900 176,313 +0.02(+2.30%)
Aug 27, 2019 0.8900 0.9200 0.8700 0.8700 155,634 -0.01(-1.14%)
Aug 26, 2019 0.8900 0.9200 0.8600 0.8800 77,657 +0.02(+2.33%)
Aug 23, 2019 0.8400 0.9400 0.8200 0.8600 169,671 +0.05(+6.17%)
Aug 22, 2019 0.7900 0.8300 0.7900 0.8100 65,525 +0.02(+2.53%)
Aug 21, 2019 0.8400 0.8400 0.7900 0.7900 103,339 -0.03(-3.66%)
Aug 20, 2019 0.8300 0.8800 0.8000 0.8200 234,227 -0.01(-1.20%)
Aug 19, 2019 0.8000 0.8500 0.8000 0.8300 88,423 +0.00(+0.00%)
Aug 16, 2019 0.8700 0.8800 0.8300 0.8300 59,420 -0.04(-4.60%)
Aug 15, 2019 0.9000 0.9000 0.8700 0.8700 56,498 -0.01(-1.14%)
Aug 14, 2019 0.9100 0.9300 0.8800 0.8800 224,214 +0.03(+3.53%)
Aug 13, 2019 0.9300 0.9300 0.8500 0.8500 103,521 -0.08(-8.60%)
Aug 12, 2019 0.9400 0.9400 0.9000 0.9300 135,555 +0.01(+1.09%)
Aug 09, 2019 1.030 1.030 0.9200 0.9200 67,851 -0.05(-5.15%)
Aug 08, 2019 1.020 1.020 0.9500 0.9700 80,768 -0.01(-1.02%)
Aug 07, 2019 1.010 1.020 0.9600 0.9800 74,957 +0.05(+5.38%)
Aug 06, 2019 0.9500 1.000 0.9200 0.9300 182,082 +0.03(+3.33%)
Aug 02, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 01, 2019 0.9100 0.9300 0.8900 0.9000 68,613 -0.04(-4.26%)
Jul 31, 2019 1.000 1.010 0.9300 0.9400 58,260 -0.07(-6.93%)
Jul 30, 2019 0.9500 1.020 0.9400 1.010 45,521 +0.07(+7.45%)
Jul 29, 2019 0.9900 1.010 0.9200 0.9400 38,092 -0.04(-4.08%)
Jul 26, 2019 1.060 1.070 0.9800 0.9800 77,410 -0.06(-5.77%)
Jul 25, 2019 0.9800 1.050 0.9300 1.040 470,475 -0.02(-1.89%)
Jul 24, 2019 0.9300 1.060 0.9200 1.060 120,909 +0.15(+16.48%)
Jul 23, 2019 0.9300 0.9300 0.8800 0.9100 27,086 +0.00(+0.00%)
Jul 22, 2019 0.9000 0.9100 0.8500 0.9100 54,745 +0.00(+0.00%)
Jul 19, 2019 0.9500 0.9800 0.8100 0.9100 168,789 -0.04(-4.21%)
Jul 18, 2019 0.8600 0.9500 0.8500 0.9500 186,627 +0.11(+13.10%)
Jul 17, 2019 0.7500 0.8400 0.7500 0.8400 177,912 +0.07(+9.09%)
Jul 16, 2019 0.7200 0.7700 0.7200 0.7700 49,800 +0.08(+11.59%)
Jul 15, 2019 0.7500 0.7500 0.6800 0.6900 31,369 +0.01(+1.47%)
Jul 12, 2019 0.7100 0.7200 0.6800 0.6800 25,789 -0.03(-4.23%)
Jul 11, 2019 0.7300 0.7300 0.7100 0.7100 20,675 -0.01(-1.39%)
Jul 10, 2019 0.7300 0.7500 0.7200 0.7200 42,182 -0.02(-2.70%)
Jul 09, 2019 0.7300 0.7400 0.7000 0.7400 20,476 +0.00(+0.00%)
Jul 08, 2019 0.7700 0.7700 0.7400 0.7400 14,063 -0.01(-1.33%)
Jul 05, 2019 0.7700 0.7800 0.7500 0.7500 47,126 -0.04(-5.06%)
Jul 04, 2019 0.7800 0.8000 0.7800 0.7900 53,920 +0.03(+3.95%)
Jul 03, 2019 0.7500 0.7800 0.7400 0.7600 93,367 +0.03(+4.11%)
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.