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 )

1.020 +0.120 (+13.33%)
Official Closing Price Updated: 6:30 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 (%)
Nov 30, 2020 0.9000 0.9400 0.8800 0.9400 914,756 +0.02(+2.19%)
Nov 27, 2020 0.9000 0.9267 0.8850 0.9199 530,400 +0.01(+0.65%)
Nov 25, 2020 0.9399 0.9399 0.9100 0.9140 690,000 +0.01(+1.50%)
Nov 24, 2020 0.9000 0.9199 0.8849 0.9005 1,110,191 -0.04(-4.20%)
Nov 23, 2020 0.9700 0.9700 0.9100 0.9400 1,048,391 -0.03(-3.09%)
Nov 20, 2020 0.9620 0.9907 0.9548 0.9700 460,700 +0.01(+0.97%)
Nov 19, 2020 0.9500 0.9849 0.9400 0.9607 574,438 +0.01(+0.88%)
Nov 18, 2020 0.9650 0.9952 0.9400 0.9523 894,730 -0.02(-1.82%)
Nov 17, 2020 0.9900 1.010 0.9600 0.9700 482,399 -0.04(-3.96%)
Nov 16, 2020 1.020 1.020 1.000 1.010 514,378 +0.01(+0.67%)
Nov 13, 2020 1.010 1.020 0.9800 1.003 585,300 +0.02(+1.58%)
Nov 12, 2020 1.000 1.020 0.9802 0.9877 464,102 -0.01(-1.23%)
Nov 11, 2020 1.040 1.040 0.9900 1.000 666,026 -0.04(-3.85%)
Nov 10, 2020 1.080 1.080 1.020 1.040 603,108 -0.08(-7.14%)
Nov 09, 2020 1.060 1.120 1.010 1.120 1,372,936 +0.00(+0.00%)
Nov 06, 2020 1.150 1.160 1.085 1.120 1,125,500 +0.00(+0.00%)
Nov 05, 2020 0.9800 1.120 0.9800 1.120 1,705,897 +0.17(+17.89%)
Nov 04, 2020 0.9900 0.9900 0.9400 0.9500 425,214 -0.04(-4.49%)
Nov 03, 2020 0.9900 1.000 0.9800 0.9947 540,772 +0.04(+4.71%)
Nov 02, 2020 0.9600 0.9600 0.9300 0.9500 536,618 +0.04(+4.14%)
Oct 30, 2020 0.9200 0.9353 0.8889 0.9122 625,100 +0.01(+0.80%)
Oct 29, 2020 0.8900 0.9400 0.8827 0.9050 584,328 -0.01(-0.55%)
Oct 28, 2020 0.9400 0.9401 0.8801 0.9100 1,070,634 -0.08(-7.69%)
Oct 27, 2020 0.9700 0.9994 0.9573 0.9858 488,632 +0.02(+1.81%)
Oct 26, 2020 1.000 1.000 0.9532 0.9683 567,080 -0.04(-4.13%)
Oct 23, 2020 1.030 1.030 0.9850 1.010 352,500 -0.01(-0.98%)
Oct 22, 2020 1.010 1.020 0.9800 1.020 684,468 +0.00(+0.00%)
Oct 21, 2020 1.050 1.050 1.000 1.020 619,748 +0.00(+0.00%)
Oct 20, 2020 1.050 1.050 1.010 1.020 538,377 -0.01(-0.97%)
Oct 19, 2020 1.060 1.080 1.020 1.030 431,888 -0.02(-1.90%)
Oct 16, 2020 1.080 1.090 1.030 1.050 499,800 -0.02(-1.87%)
Oct 15, 2020 1.080 1.080 1.040 1.070 577,798 -0.02(-1.83%)
Oct 14, 2020 1.100 1.130 1.080 1.090 872,828 +0.01(+0.93%)
Oct 13, 2020 1.070 1.095 1.040 1.080 742,441 -0.03(-2.70%)
Oct 12, 2020 1.080 1.120 1.070 1.110 1,075,276 +0.04(+3.74%)
Oct 09, 2020 1.010 1.070 0.9950 1.070 1,354,100 +0.10(+10.85%)
Oct 08, 2020 0.9800 1.010 0.9311 0.9653 908,081 +0.02(+1.61%)
Oct 07, 2020 0.9500 0.9600 0.9300 0.9500 464,369 +0.01(+1.12%)
Oct 06, 2020 1.000 1.020 0.9294 0.9395 909,175 -0.06(-5.96%)
Oct 05, 2020 0.9800 1.010 0.9701 0.9990 785,890 +0.04(+4.06%)
Oct 02, 2020 0.9800 1.000 0.9550 0.9600 851,200 -0.06(-5.88%)
Oct 01, 2020 1.030 1.030 0.9910 1.020 676,823 +0.03(+2.76%)
Sep 30, 2020 1.020 1.030 0.9925 0.9926 518,721 -0.05(-4.56%)
Sep 29, 2020 1.040 1.080 1.020 1.040 602,864 +0.00(+0.00%)
Sep 28, 2020 1.040 1.050 1.000 1.040 676,171 +0.01(+0.97%)
Sep 25, 2020 1.030 1.040 1.000 1.030 642,900 +0.01(+0.98%)
Sep 24, 2020 0.8900 1.040 0.8583 1.020 1,856,231 +0.09(+9.31%)
Sep 23, 2020 1.000 1.020 0.9164 0.9331 1,707,525 -0.12(-11.13%)
Sep 22, 2020 1.040 1.060 1.030 1.050 612,048 +0.00(+0.00%)
Sep 21, 2020 1.080 1.090 0.9900 1.050 1,639,221 -0.07(-6.25%)
Sep 18, 2020 1.110 1.130 1.090 1.120 824,900 +0.01(+0.90%)
Sep 17, 2020 1.100 1.120 1.090 1.110 573,217 -0.02(-1.77%)
Sep 16, 2020 1.150 1.160 1.110 1.130 760,922 -0.01(-0.88%)
Sep 15, 2020 1.180 1.200 1.120 1.140 949,223 -0.02(-1.72%)
Sep 14, 2020 1.130 1.160 1.110 1.160 1,226,163 +0.07(+6.42%)
Sep 11, 2020 1.100 1.150 1.080 1.090 911,600 -0.02(-1.80%)
Sep 10, 2020 1.120 1.150 1.090 1.110 1,069,827 +0.02(+1.83%)
Sep 09, 2020 1.090 1.120 1.060 1.090 1,289,206 +0.00(+0.00%)
Sep 08, 2020 1.100 1.130 1.040 1.090 1,352,302 -0.04(-3.54%)
Sep 04, 2020 1.100 1.140 1.030 1.130 1,451,200 -0.01(-0.88%)
Sep 03, 2020 1.140 1.180 1.080 1.140 1,719,104 -0.01(-0.87%)
Sep 02, 2020 1.140 1.170 1.100 1.150 1,714,994 -0.03(-2.54%)
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.