Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almaden Minerals (NY: AAU )

0.1465 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 4, 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, 2018 0.9000 0.9000 0.8800 0.8900 139,928 +0.02(+2.30%)
Jan 30, 2018 0.8800 0.8889 0.8800 0.8700 340,956 -0.03(-2.79%)
Jan 29, 2018 0.9100 0.9123 0.8803 0.8950 358,085 -0.02(-1.65%)
Jan 26, 2018 0.9000 0.9182 0.8902 0.9100 371,670 -0.02(-2.15%)
Jan 25, 2018 0.9200 0.9500 0.9050 0.9300 152,047 +0.01(+1.09%)
Jan 24, 2018 0.9500 0.9500 0.8700 0.9200 559,450 -0.01(-0.87%)
Jan 23, 2018 0.9000 0.9675 0.8857 0.9281 177,193 +0.02(+2.69%)
Jan 22, 2018 0.9200 0.9277 0.9000 0.9038 182,674 -0.02(-1.77%)
Jan 19, 2018 0.9454 0.9702 0.9200 0.9201 152,798 -0.03(-3.15%)
Jan 18, 2018 0.9500 0.9595 0.9300 0.9500 118,484 +0.00(+0.00%)
Jan 17, 2018 0.9800 0.9800 0.9400 0.9500 180,448 -0.02(-2.06%)
Jan 16, 2018 1.010 1.010 0.9690 0.9700 191,124 -0.04(-3.96%)
Jan 12, 2018 1.010 1.010 1.010 0 +0.02(+2.02%)
Jan 11, 2018 0.9500 0.9900 0.9500 0.9900 103,496 +0.03(+3.51%)
Jan 10, 2018 0.9500 0.9584 0.9450 0.9564 191,993 +0.02(+1.67%)
Jan 09, 2018 0.9522 0.9663 0.9300 0.9407 103,318 -0.01(-1.21%)
Jan 08, 2018 0.9800 1.000 0.9500 0.9522 209,041 -0.05(-4.78%)
Jan 05, 2018 0.9900 1.020 0.9900 1.000 94,362 +0.02(+2.04%)
Jan 04, 2018 1.010 1.019 0.9800 0.9800 335,107 -0.02(-2.00%)
Jan 03, 2018 1.040 1.040 1.000 1.000 207,331 -0.03(-2.91%)
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.