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:

Avino Silver & Gold (NY: ASM )

0.9600 -0.0331 (-3.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.9837 0.9931 0.9352 0.9600 674,358 -0.03(-3.33%)
Jun 20, 2024 0.9296 1.020 0.9200 0.9931 1,608,277 +0.10(+11.40%)
Jun 18, 2024 0.8600 0.9000 0.8600 0.8915 461,365 +0.02(+2.47%)
Jun 17, 2024 0.8946 0.9095 0.8600 0.8700 922,604 -0.02(-1.92%)
Jun 14, 2024 0.9050 0.9278 0.8824 0.8870 1,393,998 -0.03(-3.01%)
Jun 13, 2024 0.9100 0.9298 0.8810 0.9145 1,036,111 -0.03(-2.71%)
Jun 12, 2024 0.9703 0.9849 0.9211 0.9400 710,334 +0.00(+0.51%)
Jun 11, 2024 0.9789 0.9789 0.9200 0.9352 989,355 -0.05(-5.53%)
Jun 10, 2024 0.9900 0.9900 0.9515 0.9899 962,654 +0.00(+0.29%)
Jun 07, 2024 1.010 1.020 0.9375 0.9870 1,132,611 -0.06(-6.00%)
Jun 06, 2024 1.030 1.080 1.025 1.050 1,356,797 +0.04(+3.96%)
Jun 05, 2024 0.9400 1.020 0.9010 1.010 1,611,328 +0.07(+7.05%)
Jun 04, 2024 1.000 1.010 0.9394 0.9435 1,775,328 -0.10(-9.28%)
Jun 03, 2024 1.070 1.070 1.030 1.040 815,375 -0.03(-2.80%)
May 31, 2024 1.080 1.080 1.040 1.070 910,502 +0.00(+0.00%)
May 30, 2024 1.080 1.090 1.010 1.070 1,270,322 +0.00(+0.00%)
May 29, 2024 1.080 1.080 1.050 1.070 756,323 +0.00(+0.00%)
May 28, 2024 1.100 1.120 1.040 1.070 2,725,109 +0.00(+0.00%)
May 24, 2024 1.050 1.070 1.020 1.070 1,199,415 +0.04(+3.88%)
May 23, 2024 1.030 1.040 1.000 1.030 1,172,910 +0.02(+1.98%)
May 22, 2024 1.060 1.060 0.9850 1.010 1,551,559 -0.05(-4.72%)
May 21, 2024 1.050 1.100 1.010 1.060 2,321,667 +0.00(+0.00%)
May 20, 2024 1.050 1.100 1.010 1.060 3,542,806 +0.04(+3.92%)
May 17, 2024 0.9101 1.020 0.8950 1.020 4,393,084 +0.12(+13.33%)
May 16, 2024 0.9055 0.9073 0.8602 0.9000 1,231,771 +0.00(+0.00%)
May 15, 2024 0.8800 0.9165 0.8313 0.9000 1,939,648 +0.03(+3.21%)
May 14, 2024 0.8201 0.8780 0.8201 0.8720 1,434,771 +0.05(+6.47%)
May 13, 2024 0.8086 0.8300 0.8001 0.8190 715,431 +0.02(+1.99%)
May 10, 2024 0.8600 0.8640 0.8000 0.8030 1,447,726 -0.04(-4.79%)
May 09, 2024 0.7339 0.8441 0.7339 0.8434 1,785,174 +0.12(+16.86%)
May 08, 2024 0.7300 0.7399 0.7180 0.7217 681,496 -0.01(-1.14%)
May 07, 2024 0.7400 0.7400 0.7210 0.7300 736,469 -0.01(-1.35%)
May 06, 2024 0.7198 0.7500 0.7162 0.7400 743,797 +0.02(+2.81%)
May 03, 2024 0.7000 0.7200 0.6901 0.7198 484,867 +0.02(+2.46%)
May 02, 2024 0.7000 0.7200 0.6806 0.7025 910,297 -0.00(-0.07%)
May 01, 2024 0.7380 0.7382 0.7030 0.7030 463,843 -0.03(-3.86%)
Apr 30, 2024 0.7500 0.7597 0.7200 0.7312 682,418 -0.04(-5.04%)
Apr 29, 2024 0.7710 0.7974 0.7610 0.7700 440,729 -0.00(-0.52%)
Apr 26, 2024 0.7624 0.7748 0.7500 0.7740 498,712 +0.02(+2.61%)
Apr 25, 2024 0.7036 0.7562 0.7026 0.7543 614,948 +0.04(+5.64%)
Apr 24, 2024 0.7060 0.7200 0.7019 0.7140 312,698 -0.00(-0.52%)
Apr 23, 2024 0.6900 0.7238 0.6900 0.7177 534,812 +0.02(+3.10%)
Apr 22, 2024 0.7000 0.7170 0.6862 0.6961 1,228,339 -0.05(-6.61%)
Apr 19, 2024 0.7328 0.7545 0.7315 0.7454 548,064 +0.01(+0.99%)
Apr 18, 2024 0.7648 0.7648 0.7348 0.7381 419,845 -0.01(-1.69%)
Apr 17, 2024 0.7715 0.7786 0.7406 0.7508 928,828 -0.00(-0.42%)
Apr 16, 2024 0.7430 0.7700 0.7122 0.7540 1,558,776 +0.01(+0.78%)
Apr 15, 2024 0.7600 0.7631 0.7116 0.7482 2,053,017 -0.02(-2.23%)
Apr 12, 2024 0.8180 0.8400 0.7500 0.7653 2,537,793 -0.02(-3.05%)
Apr 11, 2024 0.7800 0.7895 0.7700 0.7894 1,326,016 +0.01(+0.88%)
Apr 10, 2024 0.7800 0.7778 0.7601 0.7825 1,437,946 -0.00(-0.57%)
Apr 09, 2024 0.8394 0.8394 0.7701 0.7870 1,609,486 -0.02(-2.72%)
Apr 08, 2024 0.8500 0.8500 0.7610 0.8090 2,559,577 -0.00(-0.12%)
Apr 05, 2024 0.7537 0.8600 0.7174 0.8100 1,931,481 +0.05(+6.09%)
Apr 04, 2024 0.8300 0.8300 0.7400 0.7635 2,000,271 -0.05(-5.74%)
Apr 03, 2024 0.7699 0.8800 0.7650 0.8100 2,076,389 +0.06(+7.28%)
Apr 02, 2024 0.7611 0.7900 0.7300 0.7550 1,465,094 -0.00(-0.16%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.