Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avino Silver & Gold (NY: ASM )

1.050 +0.040 (+3.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2019 0.6300 0.6300 0.6057 0.6105 325,266 +0.01(+1.75%)
Jan 30, 2019 0.6000 0.6200 0.6000 0.6000 220,784 -0.01(-1.64%)
Jan 29, 2019 0.6100 0.6199 0.5940 0.6100 345,872 +0.01(+2.50%)
Jan 28, 2019 0.5900 0.6094 0.5900 0.5951 526,936 +0.01(+0.86%)
Jan 25, 2019 0.6000 0.6200 0.5900 0.5900 331,000 -0.01(-1.57%)
Jan 24, 2019 0.5800 0.6100 0.5800 0.5994 88,316 +0.01(+1.59%)
Jan 23, 2019 0.5800 0.6000 0.5800 0.5900 235,215 +0.01(+1.53%)
Jan 22, 2019 0.6175 0.6199 0.5800 0.5811 252,496 -0.04(-6.27%)
Jan 18, 2019 0.6200 0.6500 0.6100 0.6200 116,800 -0.01(-0.80%)
Jan 17, 2019 0.6150 0.6399 0.6002 0.6250 124,297 +0.01(+0.81%)
Jan 16, 2019 0.6400 0.6500 0.6200 0.6200 165,607 -0.03(-4.31%)
Jan 15, 2019 0.6500 0.6699 0.6400 0.6479 190,036 -0.00(-0.32%)
Jan 14, 2019 0.6500 0.6800 0.6400 0.6500 172,455 -0.01(-0.76%)
Jan 11, 2019 0.6700 0.6750 0.6400 0.6550 120,700 +0.01(+0.77%)
Jan 10, 2019 0.6900 0.6900 0.6400 0.6500 138,737 -0.01(-2.12%)
Jan 09, 2019 0.6637 0.6926 0.6542 0.6641 276,260 +0.00(+0.62%)
Jan 08, 2019 0.6500 0.6800 0.6300 0.6600 342,469 -0.01(-1.49%)
Jan 07, 2019 0.6500 0.6900 0.6500 0.6700 291,580 -0.01(-1.47%)
Jan 04, 2019 0.7000 0.7000 0.6400 0.6800 639,100 +0.00(+0.00%)
Jan 03, 2019 0.6600 0.6900 0.6500 0.6800 256,928 +0.03(+4.62%)
Jan 02, 2019 0.6600 0.6900 0.5700 0.6500 371,680 +0.04(+6.56%)
Dec 31, 2018 0.6100 0.6100 0.6000 0.6100 178,500 +0.02(+3.39%)
Dec 28, 2018 0.5400 0.6100 0.5300 0.5900 291,900 +0.05(+9.26%)
Dec 27, 2018 0.5800 0.5800 0.5300 0.5400 325,450 -0.02(-3.91%)
Dec 26, 2018 0.5350 0.5700 0.5321 0.5620 252,484 +0.05(+9.13%)
Dec 24, 2018 0.5500 0.5500 0.5150 0.5150 76,000 +0.01(+0.98%)
Dec 21, 2018 0.5000 0.5300 0.5000 0.5100 203,100 -0.00(-0.20%)
Dec 20, 2018 0.5250 0.5378 0.5020 0.5110 205,676 +0.01(+2.20%)
Dec 19, 2018 0.5400 0.5500 0.5000 0.5000 420,772 -0.04(-6.54%)
Dec 18, 2018 0.5400 0.5499 0.5210 0.5350 196,928 +0.01(+0.94%)
Dec 17, 2018 0.5300 0.5500 0.5200 0.5300 141,236 -0.01(-1.85%)
Dec 14, 2018 0.5500 0.5500 0.5200 0.5400 287,200 -0.01(-1.82%)
Dec 13, 2018 0.5500 0.5600 0.5400 0.5500 226,550 -0.00(-0.36%)
Dec 12, 2018 0.5103 0.5598 0.5103 0.5520 411,574 +0.04(+8.21%)
Dec 11, 2018 0.5300 0.5468 0.5050 0.5101 250,577 -0.03(-5.54%)
Dec 10, 2018 0.5300 0.5450 0.5124 0.5400 155,474 +0.01(+1.89%)
Dec 07, 2018 0.5300 0.5500 0.5000 0.5300 265,800 +0.00(+0.00%)
Dec 06, 2018 0.5550 0.5550 0.5000 0.5300 369,131 -0.02(-3.64%)
Dec 04, 2018 0.5600 0.5700 0.5500 0.5500 134,700 +0.01(+1.40%)
Dec 03, 2018 0.5600 0.5700 0.5424 0.5424 170,616 -0.02(-3.14%)
Nov 30, 2018 0.5500 0.5600 0.5300 0.5600 230,500 +0.01(+2.56%)
Nov 29, 2018 0.5478 0.5598 0.5460 0.5460 139,707 -0.00(-0.73%)
Nov 28, 2018 0.5800 0.5800 0.5500 0.5500 297,541 +0.00(+0.00%)
Nov 27, 2018 0.5600 0.5700 0.5500 0.5500 157,197 +0.00(+0.00%)
Nov 26, 2018 0.6000 0.6000 0.5500 0.5500 274,333 -0.04(-6.78%)
Nov 23, 2018 0.6200 0.6400 0.5900 0.5900 270,700 +0.00(+0.00%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 +0.03(+4.98%)
Nov 20, 2018 0.6090 0.6100 0.5620 0.5620 229,668 -0.02(-3.10%)
Nov 19, 2018 0.6100 0.6100 0.5800 0.5800 146,449 +0.00(+0.00%)
Nov 16, 2018 0.6300 0.6300 0.5800 0.5800 122,500 -0.02(-3.33%)
Nov 15, 2018 0.6300 0.6400 0.5900 0.6000 206,574 -0.01(-1.64%)
Nov 14, 2018 0.6100 0.6200 0.5850 0.6100 128,337 +0.03(+4.87%)
Nov 13, 2018 0.5800 0.5900 0.5700 0.5817 150,067 +0.00(+0.31%)
Nov 12, 2018 0.6220 0.6300 0.5700 0.5799 126,657 -0.04(-6.47%)
Nov 09, 2018 0.6300 0.6500 0.6100 0.6200 178,400 -0.02(-3.13%)
Nov 08, 2018 0.6200 0.6600 0.6200 0.6400 482,637 -0.01(-1.54%)
Nov 07, 2018 0.6900 0.6900 0.6400 0.6500 232,068 -0.00(-0.03%)
Nov 06, 2018 0.6580 0.6650 0.6402 0.6502 253,144 +0.00(+0.03%)
Nov 05, 2018 0.6400 0.6600 0.6000 0.6500 437,391 +0.03(+4.84%)
Nov 02, 2018 0.6000 0.6400 0.6000 0.6200 278,100 +0.03(+5.10%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.