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 (%)
Dec 30, 2016 0.9688 0.9688 0.9688 0 -0.08(-7.73%)
Dec 29, 2016 1.000 1.060 0.9993 1.050 479,045 +0.06(+5.53%)
Dec 28, 2016 0.9200 0.9950 0.8900 0.9950 285,790 +0.10(+11.80%)
Dec 27, 2016 0.9475 0.9475 0.8800 0.8900 217,764 -0.03(-3.31%)
Dec 23, 2016 0.9205 0.9205 0.9205 0 +0.09(+10.24%)
Dec 22, 2016 0.8100 0.8496 0.8100 0.8350 186,674 +0.02(+3.07%)
Dec 21, 2016 0.8065 0.8500 0.7998 0.8101 367,617 +0.00(+0.45%)
Dec 20, 2016 0.7901 0.8207 0.7526 0.8065 686,949 +0.01(+1.07%)
Dec 19, 2016 0.9000 0.9000 0.7800 0.7980 910,657 -0.12(-13.26%)
Dec 16, 2016 0.9050 0.9400 0.9000 0.9200 357,509 -0.02(-2.13%)
Dec 15, 2016 1.010 1.060 0.9316 0.9400 624,161 -0.12(-11.33%)
Dec 14, 2016 1.130 1.140 1.060 1.060 227,913 -0.06(-5.35%)
Dec 13, 2016 1.130 1.140 1.100 1.120 170,093 +0.01(+0.90%)
Dec 12, 2016 1.100 1.150 1.080 1.110 247,213 +0.01(+0.91%)
Dec 09, 2016 1.180 1.200 1.080 1.100 335,615 -0.06(-5.17%)
Dec 08, 2016 1.130 1.180 1.080 1.160 353,845 +0.04(+3.57%)
Dec 07, 2016 1.120 1.150 1.100 1.120 187,338 +0.01(+0.90%)
Dec 06, 2016 1.120 1.150 1.110 1.110 140,229 -0.03(-2.63%)
Dec 05, 2016 1.090 1.140 1.030 1.140 327,663 +0.06(+5.56%)
Dec 02, 2016 1.040 1.090 1.040 1.080 355,115 +0.02(+1.89%)
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.