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 (%)
May 28, 2021 1.290 1.330 1.280 1.310 1,092,892 +0.01(+0.77%)
May 27, 2021 1.290 1.320 1.275 1.300 827,000 +0.00(+0.00%)
May 26, 2021 1.330 1.340 1.250 1.300 1,510,849 -0.02(-1.52%)
May 25, 2021 1.300 1.340 1.280 1.320 963,143 +0.00(+0.00%)
May 24, 2021 1.330 1.350 1.300 1.320 972,981 +0.00(+0.00%)
May 21, 2021 1.320 1.340 1.270 1.320 1,439,434 +0.00(+0.00%)
May 20, 2021 1.340 1.350 1.300 1.320 1,038,951 +0.00(+0.00%)
May 19, 2021 1.270 1.340 1.270 1.320 2,090,958 -0.02(-1.49%)
May 18, 2021 1.400 1.410 1.310 1.340 1,818,026 -0.04(-2.90%)
May 17, 2021 1.270 1.410 1.270 1.380 2,863,604 +0.11(+8.66%)
May 14, 2021 1.310 1.310 1.240 1.270 1,275,163 +0.02(+1.60%)
May 13, 2021 1.270 1.300 1.200 1.250 2,288,074 -0.05(-3.85%)
May 12, 2021 1.400 1.440 1.270 1.300 1,948,450 -0.11(-7.80%)
May 11, 2021 1.320 1.410 1.300 1.410 1,647,632 +0.08(+6.02%)
May 10, 2021 1.410 1.439 1.310 1.330 2,543,353 -0.07(-5.00%)
May 07, 2021 1.330 1.430 1.330 1.400 1,988,656 +0.08(+6.06%)
May 06, 2021 1.310 1.400 1.310 1.320 2,226,465 -0.01(-0.75%)
May 05, 2021 1.270 1.330 1.260 1.330 887,932 +0.06(+4.72%)
May 04, 2021 1.300 1.340 1.230 1.270 1,935,904 -0.03(-2.31%)
May 03, 2021 1.250 1.330 1.250 1.300 3,672,979 +0.06(+4.84%)
Apr 30, 2021 1.220 1.240 1.210 1.240 1,081,600 +0.00(+0.00%)
Apr 29, 2021 1.240 1.260 1.200 1.240 1,367,841 -0.03(-2.36%)
Apr 28, 2021 1.230 1.270 1.220 1.270 816,408 +0.03(+2.42%)
Apr 27, 2021 1.270 1.280 1.220 1.240 907,219 -0.02(-1.59%)
Apr 26, 2021 1.240 1.270 1.230 1.260 1,296,357 +0.04(+3.28%)
Apr 23, 2021 1.250 1.260 1.220 1.220 837,000 -0.03(-2.40%)
Apr 22, 2021 1.290 1.290 1.210 1.250 1,537,045 -0.05(-3.85%)
Apr 21, 2021 1.220 1.300 1.220 1.300 1,497,777 +0.07(+5.69%)
Apr 20, 2021 1.200 1.250 1.190 1.230 1,150,463 +0.01(+0.82%)
Apr 19, 2021 1.220 1.245 1.200 1.220 972,674 -0.02(-1.61%)
Apr 16, 2021 1.300 1.300 1.215 1.240 1,284,000 -0.03(-2.36%)
Apr 15, 2021 1.200 1.290 1.190 1.270 2,033,227 +0.08(+6.72%)
Apr 14, 2021 1.200 1.220 1.150 1.190 1,219,765 -0.03(-2.46%)
Apr 13, 2021 1.230 1.270 1.200 1.220 1,404,553 +0.00(+0.00%)
Apr 12, 2021 1.260 1.265 1.180 1.220 1,320,280 -0.04(-3.17%)
Apr 09, 2021 1.270 1.320 1.240 1.260 1,149,800 -0.03(-2.33%)
Apr 08, 2021 1.270 1.300 1.240 1.290 990,336 +0.04(+3.20%)
Apr 07, 2021 1.250 1.260 1.220 1.250 702,450 -0.01(-0.79%)
Apr 06, 2021 1.270 1.310 1.240 1.260 1,436,652 -0.01(-0.79%)
Apr 05, 2021 1.280 1.320 1.240 1.270 1,081,608 -0.02(-1.55%)
Apr 01, 2021 1.240 1.290 1.230 1.290 1,368,800 +0.05(+4.03%)
Mar 31, 2021 1.190 1.270 1.170 1.240 891,744 +0.02(+1.64%)
Mar 30, 2021 1.200 1.220 1.150 1.220 1,215,424 +0.00(+0.00%)
Mar 29, 2021 1.220 1.232 1.170 1.220 1,079,593 -0.04(-3.17%)
Mar 26, 2021 1.250 1.280 1.180 1.260 1,359,600 -0.01(-0.79%)
Mar 25, 2021 1.140 1.270 1.140 1.270 1,821,312 +0.05(+4.10%)
Mar 24, 2021 1.270 1.280 1.190 1.220 1,462,400 +0.00(+0.00%)
Mar 23, 2021 1.320 1.320 1.210 1.220 1,787,251 -0.11(-8.27%)
Mar 22, 2021 1.300 1.380 1.300 1.330 1,098,753 -0.01(-0.75%)
Mar 19, 2021 1.300 1.340 1.260 1.340 1,407,200 +0.04(+3.08%)
Mar 18, 2021 1.350 1.360 1.270 1.300 1,525,583 -0.05(-3.70%)
Mar 17, 2021 1.300 1.400 1.250 1.350 1,579,290 +0.07(+5.47%)
Mar 16, 2021 1.330 1.330 1.250 1.280 1,539,807 -0.05(-3.76%)
Mar 15, 2021 1.350 1.390 1.300 1.330 2,045,094 +0.00(+0.00%)
Mar 12, 2021 1.270 1.340 1.270 1.330 1,150,800 +0.01(+0.76%)
Mar 11, 2021 1.290 1.320 1.250 1.320 1,306,774 +0.03(+2.33%)
Mar 10, 2021 1.330 1.330 1.250 1.290 1,551,009 -0.02(-1.53%)
Mar 09, 2021 1.240 1.330 1.230 1.310 2,235,981 +0.12(+10.08%)
Mar 08, 2021 1.170 1.240 1.150 1.190 1,351,506 -0.03(-2.46%)
Mar 05, 2021 1.200 1.250 1.120 1.220 2,390,800 +0.01(+0.83%)
Mar 04, 2021 1.310 1.330 1.130 1.210 3,584,319 -0.11(-8.33%)
Mar 03, 2021 1.360 1.390 1.320 1.320 1,543,767 -0.10(-7.04%)
Mar 02, 2021 1.310 1.450 1.300 1.420 3,379,243 +0.06(+4.41%)
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.