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 )

1.070 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 0.5200 0.5300 0.5200 0.5240 723,103 -0.01(-0.95%)
Dec 28, 2023 0.5280 0.5390 0.5200 0.5290 744,553 -0.00(-0.38%)
Dec 27, 2023 0.5200 0.5380 0.5180 0.5310 944,584 +0.02(+3.47%)
Dec 26, 2023 0.5200 0.5240 0.5103 0.5132 489,988 +0.01(+1.60%)
Dec 22, 2023 0.5050 0.5271 0.5050 0.5051 1,132,278 +0.01(+2.33%)
Dec 21, 2023 0.5010 0.5139 0.4876 0.4936 846,160 -0.01(-1.28%)
Dec 20, 2023 0.5000 0.5099 0.4903 0.5000 509,005 +0.00(+0.00%)
Dec 19, 2023 0.5100 0.5180 0.4983 0.5000 985,947 +0.00(+0.44%)
Dec 18, 2023 0.5034 0.5100 0.4902 0.4978 482,301 -0.01(-1.11%)
Dec 15, 2023 0.5000 0.5119 0.4975 0.5034 572,773 +0.00(+0.68%)
Dec 14, 2023 0.5395 0.5438 0.4962 0.5000 1,824,765 -0.01(-1.96%)
Dec 13, 2023 0.4750 0.5464 0.4700 0.5100 1,159,759 +0.04(+7.37%)
Dec 12, 2023 0.5177 0.5177 0.4748 0.4750 545,957 -0.03(-5.00%)
Dec 11, 2023 0.5087 0.5121 0.4950 0.5000 383,646 +0.00(+0.00%)
Dec 08, 2023 0.5069 0.5184 0.4900 0.5000 1,397,046 -0.01(-2.34%)
Dec 07, 2023 0.5300 0.5326 0.5075 0.5120 381,804 -0.02(-3.03%)
Dec 06, 2023 0.5200 0.5400 0.5150 0.5280 408,116 +0.01(+1.95%)
Dec 05, 2023 0.5326 0.5499 0.5000 0.5179 771,286 -0.02(-4.09%)
Dec 04, 2023 0.5590 0.5700 0.5350 0.5400 696,748 -0.02(-4.09%)
Dec 01, 2023 0.5700 0.5700 0.5420 0.5630 1,298,988 +0.01(+1.08%)
Nov 30, 2023 0.5400 0.5699 0.5301 0.5570 895,439 +0.05(+9.19%)
Nov 29, 2023 0.5000 0.5460 0.5000 0.5101 1,780,337 +0.02(+3.22%)
Nov 28, 2023 0.4900 0.4970 0.4806 0.4942 6,145,116 +0.01(+2.53%)
Nov 27, 2023 0.4900 0.4938 0.4753 0.4820 914,371 +0.00(+0.94%)
Nov 24, 2023 0.4740 0.4840 0.4702 0.4775 301,784 +0.00(+0.95%)
Nov 22, 2023 0.4850 0.4850 0.4677 0.4730 321,504 -0.01(-1.17%)
Nov 21, 2023 0.4900 0.4920 0.4714 0.4786 508,227 -0.00(-0.68%)
Nov 20, 2023 0.4700 0.4899 0.4672 0.4819 366,398 +0.01(+3.17%)
Nov 17, 2023 0.4700 0.4800 0.4670 0.4671 297,596 -0.00(-1.02%)
Nov 16, 2023 0.4750 0.4899 0.4675 0.4719 418,460 -0.00(-0.38%)
Nov 15, 2023 0.4750 0.4751 0.4575 0.4737 294,492 +0.00(+0.57%)
Nov 14, 2023 0.4400 0.4750 0.4400 0.4710 360,297 +0.03(+7.53%)
Nov 13, 2023 0.4178 0.4457 0.4178 0.4380 421,734 +0.02(+3.82%)
Nov 10, 2023 0.4500 0.4512 0.4200 0.4219 618,934 -0.03(-5.74%)
Nov 09, 2023 0.4500 0.4525 0.4372 0.4476 539,900 +0.00(+1.11%)
Nov 08, 2023 0.4489 0.4601 0.4300 0.4427 321,083 -0.00(-0.70%)
Nov 07, 2023 0.4561 0.4581 0.4400 0.4458 361,971 -0.02(-4.93%)
Nov 06, 2023 0.4800 0.4840 0.4555 0.4689 369,680 -0.01(-2.31%)
Nov 03, 2023 0.4700 0.4849 0.4502 0.4800 438,919 +0.03(+6.67%)
Nov 02, 2023 0.4400 0.4500 0.4301 0.4500 548,322 +0.02(+3.45%)
Nov 01, 2023 0.4551 0.4563 0.4000 0.4350 951,375 -0.01(-3.25%)
Oct 31, 2023 0.4800 0.4929 0.4379 0.4496 8,456,002 -0.03(-6.33%)
Oct 30, 2023 0.5001 0.5200 0.4780 0.4800 757,029 -0.03(-6.67%)
Oct 27, 2023 0.4900 0.5183 0.4872 0.5143 495,313 +0.02(+4.96%)
Oct 26, 2023 0.4999 0.4999 0.4741 0.4900 255,430 +0.00(+0.62%)
Oct 25, 2023 0.4924 0.4970 0.4750 0.4870 194,145 +0.00(+0.23%)
Oct 24, 2023 0.4776 0.4882 0.4710 0.4859 326,073 +0.00(+0.41%)
Oct 23, 2023 0.4888 0.5033 0.4761 0.4839 550,909 +0.00(+0.39%)
Oct 20, 2023 0.4950 0.5107 0.4700 0.4820 895,175 -0.01(-2.72%)
Oct 19, 2023 0.5192 0.5200 0.4701 0.4955 681,041 -0.02(-4.25%)
Oct 18, 2023 0.5209 0.5400 0.5133 0.5175 913,169 +0.01(+1.47%)
Oct 17, 2023 0.5100 0.5150 0.5000 0.5100 333,472 +0.00(+0.39%)
Oct 16, 2023 0.5200 0.5159 0.5000 0.5080 401,919 -0.00(-0.18%)
Oct 13, 2023 0.5070 0.5198 0.5000 0.5089 702,520 +0.02(+3.43%)
Oct 12, 2023 0.5096 0.5150 0.4900 0.4920 329,123 -0.02(-3.15%)
Oct 11, 2023 0.5100 0.5100 0.4912 0.5080 221,870 +0.02(+3.67%)
Oct 10, 2023 0.5032 0.5199 0.4900 0.4900 472,817 +0.00(+0.00%)
Oct 09, 2023 0.4999 0.5199 0.4881 0.4900 763,464 +0.00(+0.72%)
Oct 06, 2023 0.4502 0.4899 0.4502 0.4865 610,322 +0.04(+8.59%)
Oct 05, 2023 0.4600 0.4691 0.4425 0.4480 721,875 -0.01(-2.52%)
Oct 04, 2023 0.4750 0.4879 0.4350 0.4596 1,101,416 -0.02(-4.01%)
Oct 03, 2023 0.4900 0.4900 0.4711 0.4788 944,144 -0.01(-2.29%)
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.