Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Feb 27, 2015 1.520 1.540 1.500 1.500 23,243 +0.01(+0.67%)
Feb 26, 2015 1.550 1.560 1.480 1.490 40,503 +0.01(+0.68%)
Feb 25, 2015 1.460 1.500 1.430 1.480 55,567 +0.07(+4.96%)
Feb 24, 2015 1.420 1.510 1.410 1.410 71,458 +0.00(+0.00%)
Feb 23, 2015 1.510 1.559 1.410 1.410 167,764 -0.11(-7.24%)
Feb 20, 2015 1.590 1.590 1.500 1.520 97,773 -0.03(-1.94%)
Feb 19, 2015 1.620 1.620 1.550 1.550 58,074 -0.02(-1.27%)
Feb 18, 2015 1.560 1.610 1.533 1.570 87,390 -0.04(-2.48%)
Feb 17, 2015 1.580 1.630 1.570 1.610 80,691 -0.02(-1.29%)
Feb 13, 2015 1.580 1.631 1.631 1.631 94,900 +0.08(+5.23%)
Feb 12, 2015 1.570 1.620 1.530 1.550 49,913 +0.03(+1.97%)
Feb 11, 2015 1.630 1.649 1.510 1.520 86,395 -0.10(-6.17%)
Feb 10, 2015 1.580 1.640 1.550 1.620 40,654 +0.05(+3.18%)
Feb 09, 2015 1.610 1.700 1.570 1.570 89,424 -0.01(-0.63%)
Feb 06, 2015 1.660 1.680 1.558 1.580 126,335 -0.11(-6.50%)
Feb 05, 2015 1.710 1.740 1.670 1.690 65,277 -0.02(-1.18%)
Feb 04, 2015 1.690 1.720 1.590 1.710 110,821 +0.10(+6.21%)
Feb 03, 2015 1.680 1.690 1.550 1.610 108,946 -0.03(-1.83%)
Feb 02, 2015 1.580 1.650 1.550 1.640 145,898 +0.05(+3.14%)
Jan 30, 2015 1.520 1.600 1.510 1.590 94,860 +0.11(+7.43%)
Jan 29, 2015 1.530 1.560 1.460 1.480 242,215 -0.09(-5.73%)
Jan 28, 2015 1.620 1.640 1.550 1.570 151,920 +0.01(+0.64%)
Jan 27, 2015 1.670 1.740 1.560 1.560 185,701 -0.11(-6.59%)
Jan 26, 2015 1.600 1.670 1.510 1.670 206,698 +0.00(+0.00%)
Jan 23, 2015 1.700 1.716 1.630 1.670 183,497 -0.06(-3.47%)
Jan 22, 2015 1.800 1.800 1.720 1.730 122,577 -0.08(-4.42%)
Jan 21, 2015 1.890 1.970 1.750 1.810 258,350 -0.03(-1.63%)
Jan 20, 2015 1.700 1.900 1.700 1.840 487,549 +0.15(+8.88%)
Jan 16, 2015 1.530 1.690 1.499 1.690 233,773 +0.21(+14.19%)
Jan 15, 2015 1.430 1.530 1.430 1.480 144,886 +0.07(+4.96%)
Jan 14, 2015 1.540 1.580 1.410 1.410 171,364 -0.12(-7.84%)
Jan 13, 2015 1.640 1.640 1.530 1.530 128,564 -0.07(-4.38%)
Jan 12, 2015 1.510 1.620 1.470 1.600 175,453 +0.11(+7.38%)
Jan 09, 2015 1.390 1.500 1.380 1.490 104,313 +0.05(+3.47%)
Jan 08, 2015 1.335 1.450 1.335 1.440 90,187 +0.07(+5.11%)
Jan 07, 2015 1.410 1.440 1.320 1.370 140,779 -0.05(-3.52%)
Jan 06, 2015 1.380 1.440 1.310 1.420 142,520 +0.08(+5.97%)
Jan 05, 2015 1.250 1.410 1.230 1.340 227,474 +0.08(+6.35%)
Jan 02, 2015 1.260 1.323 1.230 1.260 134,553 +0.00(+0.00%)
Dec 31, 2014 1.320 1.260 1.260 1.260 112,400 -0.06(-4.55%)
Dec 30, 2014 1.290 1.350 1.280 1.320 70,938 +0.06(+4.76%)
Dec 29, 2014 1.300 1.321 1.260 1.260 34,999 -0.04(-3.08%)
Dec 26, 2014 1.240 1.350 1.240 1.300 76,998 +0.06(+4.84%)
Dec 24, 2014 1.230 1.240 1.240 1.240 35,700 +0.05(+4.20%)
Dec 23, 2014 1.200 1.240 1.110 1.190 94,525 -0.01(-0.83%)
Dec 22, 2014 1.260 1.260 1.200 1.200 75,036 -0.06(-4.76%)
Dec 19, 2014 1.270 1.330 1.210 1.260 57,919 -0.03(-2.33%)
Dec 18, 2014 1.280 1.340 1.260 1.290 118,433 +0.04(+3.20%)
Dec 17, 2014 1.200 1.250 1.190 1.250 124,944 +0.05(+4.17%)
Dec 16, 2014 1.260 1.260 1.130 1.200 103,614 -0.02(-1.64%)
Dec 15, 2014 1.270 1.270 1.150 1.220 152,735 -0.07(-5.43%)
Dec 12, 2014 1.290 1.300 1.250 1.290 62,823 -0.01(-0.77%)
Dec 11, 2014 1.390 1.390 1.250 1.300 152,995 -0.06(-4.40%)
Dec 10, 2014 1.410 1.430 1.330 1.360 77,729 -0.07(-4.90%)
Dec 09, 2014 1.370 1.450 1.370 1.430 118,192 +0.08(+5.93%)
Dec 08, 2014 1.370 1.390 1.349 1.350 48,980 -0.04(-2.65%)
Dec 05, 2014 1.390 1.390 1.320 1.387 68,664 -0.00(-0.23%)
Dec 04, 2014 1.420 1.450 1.390 1.390 39,099 -0.03(-2.11%)
Dec 03, 2014 1.390 1.470 1.385 1.420 29,724 +0.05(+3.65%)
Dec 02, 2014 1.320 1.440 1.320 1.370 66,089 +0.07(+5.38%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.