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 29, 2022 0.6360 0.6400 0.6084 0.6270 172,845 +0.01(+1.03%)
Jul 28, 2022 0.5900 0.6297 0.5759 0.6206 591,930 +0.02(+3.45%)
Jul 27, 2022 0.5500 0.6065 0.5406 0.5999 200,309 +0.04(+6.99%)
Jul 26, 2022 0.5530 0.5687 0.5417 0.5607 219,894 -0.00(-0.14%)
Jul 25, 2022 0.5900 0.5900 0.5500 0.5615 193,400 -0.02(-2.77%)
Jul 22, 2022 0.5899 0.5900 0.5711 0.5775 205,176 +0.02(+3.12%)
Jul 21, 2022 0.5600 0.5758 0.5335 0.5600 216,395 +0.00(+0.85%)
Jul 20, 2022 0.5600 0.5768 0.5342 0.5553 413,818 +0.01(+0.96%)
Jul 19, 2022 0.5400 0.5658 0.5300 0.5500 209,524 +0.02(+3.02%)
Jul 18, 2022 0.5113 0.5401 0.5113 0.5339 427,358 +0.02(+3.43%)
Jul 15, 2022 0.5162 0.5162 0.4985 0.5162 176,565 +0.02(+2.99%)
Jul 14, 2022 0.5100 0.5198 0.4920 0.5012 692,517 -0.02(-4.46%)
Jul 13, 2022 0.5130 0.5459 0.5130 0.5246 456,503 +0.01(+2.26%)
Jul 12, 2022 0.5510 0.5551 0.5130 0.5130 258,912 -0.04(-7.57%)
Jul 11, 2022 0.5610 0.5783 0.5549 0.5550 118,961 -0.02(-4.05%)
Jul 08, 2022 0.5667 0.5800 0.5534 0.5784 131,736 +0.01(+2.10%)
Jul 07, 2022 0.5450 0.5666 0.5400 0.5665 263,566 +0.03(+6.44%)
Jul 06, 2022 0.5216 0.5454 0.5216 0.5322 228,850 -0.01(-1.46%)
Jul 05, 2022 0.5586 0.5586 0.5200 0.5401 456,698 -0.02(-3.42%)
Jul 01, 2022 0.5400 0.5599 0.5400 0.5592 254,117 +0.02(+3.35%)
Jun 30, 2022 0.5620 0.5620 0.5351 0.5411 310,600 -0.02(-3.39%)
Jun 29, 2022 0.5800 0.5911 0.5570 0.5601 565,475 -0.02(-3.45%)
Jun 28, 2022 0.6050 0.6175 0.5800 0.5801 185,360 -0.02(-2.72%)
Jun 27, 2022 0.5800 0.6048 0.5800 0.5963 156,672 +0.00(+0.52%)
Jun 24, 2022 0.5700 0.6000 0.5666 0.5932 253,894 +0.02(+4.07%)
Jun 23, 2022 0.6200 0.6251 0.5600 0.5700 854,904 -0.05(-8.06%)
Jun 22, 2022 0.6600 0.6600 0.6200 0.6200 318,752 -0.03(-4.34%)
Jun 21, 2022 0.6305 0.6650 0.6305 0.6481 164,492 +0.01(+1.44%)
Jun 17, 2022 0.6510 0.6642 0.6250 0.6389 117,321 -0.01(-1.43%)
Jun 16, 2022 0.6780 0.6780 0.6247 0.6482 282,194 -0.01(-1.79%)
Jun 15, 2022 0.6600 0.6996 0.6534 0.6600 202,479 +0.01(+1.54%)
Jun 14, 2022 0.6600 0.6689 0.6301 0.6500 309,365 -0.01(-0.76%)
Jun 13, 2022 0.6849 0.6945 0.6550 0.6550 383,504 -0.05(-7.75%)
Jun 10, 2022 0.6630 0.7100 0.6450 0.7100 466,191 +0.04(+5.80%)
Jun 09, 2022 0.7000 0.7020 0.6600 0.6711 183,821 -0.03(-4.35%)
Jun 08, 2022 0.7200 0.7200 0.7005 0.7016 157,718 -0.02(-2.51%)
Jun 07, 2022 0.7000 0.7199 0.6980 0.7197 142,063 +0.01(+1.98%)
Jun 06, 2022 0.7379 0.7379 0.7001 0.7057 189,274 -0.00(-0.37%)
Jun 03, 2022 0.7110 0.7200 0.6900 0.7083 212,507 -0.01(-1.73%)
Jun 02, 2022 0.6889 0.7300 0.6871 0.7208 308,371 +0.04(+6.38%)
Jun 01, 2022 0.7010 0.7097 0.6734 0.6776 188,792 -0.02(-2.94%)
May 31, 2022 0.6980 0.7186 0.6980 0.6981 126,332 -0.02(-3.03%)
May 27, 2022 0.7000 0.7199 0.6949 0.7199 386,599 +0.02(+3.58%)
May 26, 2022 0.6800 0.6950 0.6700 0.6950 139,281 +0.02(+2.58%)
May 25, 2022 0.6700 0.6900 0.6620 0.6775 105,104 -0.01(-1.78%)
May 24, 2022 0.7000 0.7000 0.6709 0.6898 263,718 -0.01(-1.46%)
May 23, 2022 0.7100 0.7100 0.6800 0.7000 227,607 +0.03(+4.46%)
May 20, 2022 0.7000 0.7174 0.6600 0.6701 220,197 -0.03(-4.50%)
May 19, 2022 0.6900 0.7050 0.6825 0.7017 250,009 +0.04(+5.42%)
May 18, 2022 0.6800 0.6916 0.6601 0.6656 267,885 -0.01(-2.12%)
May 17, 2022 0.6795 0.6813 0.6500 0.6800 474,723 +0.03(+4.76%)
May 16, 2022 0.6420 0.6500 0.6350 0.6491 198,745 +0.01(+1.42%)
May 13, 2022 0.6256 0.6490 0.6100 0.6400 462,842 +0.04(+6.67%)
May 12, 2022 0.6261 0.6499 0.5718 0.6000 758,801 -0.02(-3.86%)
May 11, 2022 0.6410 0.6599 0.6100 0.6241 540,289 -0.00(-0.22%)
May 10, 2022 0.6500 0.6581 0.6011 0.6255 663,580 -0.01(-2.27%)
May 09, 2022 0.6700 0.6782 0.6300 0.6400 840,134 -0.06(-8.07%)
May 06, 2022 0.7100 0.7189 0.6882 0.6962 330,562 -0.01(-1.39%)
May 05, 2022 0.7300 0.7355 0.6840 0.7060 402,606 -0.02(-2.28%)
May 04, 2022 0.7200 0.7281 0.6900 0.7225 324,438 +0.01(+0.98%)
May 03, 2022 0.7100 0.7295 0.6723 0.7155 406,925 +0.02(+2.23%)
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.