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 (%)
Aug 30, 2019 0.7100 0.7441 0.7100 0.7440 194,700 +0.03(+4.79%)
Aug 29, 2019 0.7800 0.7804 0.7050 0.7100 445,512 -0.07(-8.83%)
Aug 28, 2019 0.7600 0.7800 0.7600 0.7788 215,530 +0.02(+2.47%)
Aug 27, 2019 0.7200 0.7800 0.7051 0.7600 453,919 +0.04(+5.06%)
Aug 26, 2019 0.7650 0.7840 0.7212 0.7234 380,759 -0.04(-5.41%)
Aug 23, 2019 0.7800 0.7843 0.7550 0.7648 230,200 -0.01(-1.91%)
Aug 22, 2019 0.7700 0.7850 0.7452 0.7797 166,939 +0.01(+1.22%)
Aug 21, 2019 0.7500 0.7899 0.7489 0.7703 190,209 +0.02(+2.71%)
Aug 20, 2019 0.7400 0.7500 0.7001 0.7500 153,941 +0.04(+5.63%)
Aug 19, 2019 0.7320 0.7550 0.7000 0.7100 288,941 -0.03(-4.07%)
Aug 16, 2019 0.8100 0.8190 0.7400 0.7401 222,900 -0.07(-8.61%)
Aug 15, 2019 0.7900 0.8099 0.7700 0.8098 292,770 +0.02(+3.11%)
Aug 14, 2019 0.7700 0.7930 0.7600 0.7854 263,491 +0.03(+4.16%)
Aug 13, 2019 0.7800 0.7999 0.7500 0.7540 240,470 -0.03(-3.22%)
Aug 12, 2019 0.8000 0.8100 0.7725 0.7791 264,754 -0.00(-0.37%)
Aug 09, 2019 0.7800 0.8000 0.7671 0.7820 238,900 +0.01(+0.90%)
Aug 08, 2019 0.7900 0.8200 0.7512 0.7750 242,284 -0.03(-3.13%)
Aug 07, 2019 0.8000 0.8200 0.7700 0.8000 433,638 +0.04(+4.97%)
Aug 06, 2019 0.8150 0.8200 0.6800 0.7621 475,453 -0.04(-4.74%)
Aug 05, 2019 0.7150 0.8000 0.7150 0.8000 413,264 +0.10(+13.48%)
Aug 02, 2019 0.7600 0.7600 0.6900 0.7050 193,200 -0.03(-4.28%)
Aug 01, 2019 0.7500 0.7520 0.7195 0.7365 142,138 +0.01(+1.35%)
Jul 31, 2019 0.7500 0.7717 0.7200 0.7267 177,376 -0.03(-3.91%)
Jul 30, 2019 0.7600 0.7600 0.7188 0.7563 125,019 -0.00(-0.11%)
Jul 29, 2019 0.7500 0.7678 0.7283 0.7571 141,515 -0.00(-0.38%)
Jul 26, 2019 0.7600 0.7728 0.7402 0.7600 184,700 -0.01(-1.62%)
Jul 25, 2019 0.8000 0.8000 0.7400 0.7725 224,224 -0.01(-1.57%)
Jul 24, 2019 0.7500 0.7900 0.7304 0.7848 189,695 +0.06(+8.37%)
Jul 23, 2019 0.7500 0.7700 0.7201 0.7242 329,948 -0.03(-3.44%)
Jul 22, 2019 0.6300 0.7500 0.6300 0.7500 835,909 +0.11(+17.92%)
Jul 19, 2019 0.6600 0.6600 0.6200 0.6360 204,700 -0.01(-1.59%)
Jul 18, 2019 0.6600 0.6699 0.6153 0.6463 270,479 +0.02(+2.51%)
Jul 17, 2019 0.6030 0.6443 0.5950 0.6305 255,987 +0.02(+3.19%)
Jul 16, 2019 0.6800 0.6800 0.5793 0.6110 665,980 -0.03(-4.75%)
Jul 15, 2019 0.6500 0.6588 0.6400 0.6415 84,511 -0.00(-0.76%)
Jul 12, 2019 0.6589 0.6589 0.6400 0.6464 69,400 +0.00(+0.03%)
Jul 11, 2019 0.6779 0.6779 0.6462 0.6462 99,414 -0.01(-2.24%)
Jul 10, 2019 0.6500 0.6610 0.6301 0.6610 311,269 +0.03(+4.51%)
Jul 09, 2019 0.6000 0.6325 0.5902 0.6325 77,650 +0.03(+5.43%)
Jul 08, 2019 0.6100 0.6100 0.5900 0.5999 167,888 -0.01(-2.07%)
Jul 05, 2019 0.6500 0.6500 0.6000 0.6126 167,400 -0.02(-3.33%)
Jul 03, 2019 0.6800 0.6800 0.6301 0.6337 86,400 -0.02(-2.69%)
Jul 02, 2019 0.5960 0.6512 0.5825 0.6512 192,164 +0.05(+8.95%)
Jul 01, 2019 0.5900 0.6411 0.5800 0.5977 238,281 +0.01(+1.31%)
Jun 28, 2019 0.5900 0.6022 0.5780 0.5900 320,400 -0.00(-0.62%)
Jun 27, 2019 0.6200 0.6200 0.5758 0.5937 153,617 -0.04(-6.72%)
Jun 26, 2019 0.6220 0.6600 0.6220 0.6365 192,014 -0.00(-0.55%)
Jun 25, 2019 0.6800 0.6800 0.6233 0.6400 292,315 -0.02(-3.03%)
Jun 24, 2019 0.6300 0.6765 0.6296 0.6600 315,513 +0.04(+5.89%)
Jun 21, 2019 0.6250 0.6315 0.6000 0.6233 196,400 +0.02(+3.88%)
Jun 20, 2019 0.5850 0.6098 0.5799 0.6000 316,388 +0.06(+11.09%)
Jun 19, 2019 0.5700 0.5700 0.5315 0.5401 124,902 -0.01(-1.76%)
Jun 18, 2019 0.5500 0.5500 0.5397 0.5498 87,163 +0.02(+2.98%)
Jun 17, 2019 0.5700 0.5700 0.5300 0.5339 148,657 +0.00(+0.39%)
Jun 14, 2019 0.5100 0.5391 0.5065 0.5318 245,000 +0.02(+4.29%)
Jun 13, 2019 0.4900 0.5100 0.4801 0.5099 114,200 +0.03(+6.12%)
Jun 12, 2019 0.4770 0.4900 0.4700 0.4805 129,435 +0.00(+1.03%)
Jun 11, 2019 0.5100 0.5100 0.4700 0.4756 212,849 -0.01(-2.94%)
Jun 10, 2019 0.5700 0.5700 0.4717 0.4900 274,807 -0.00(-0.35%)
Jun 07, 2019 0.4780 0.4920 0.4520 0.4917 163,100 +0.03(+5.70%)
Jun 06, 2019 0.4800 0.4805 0.4300 0.4652 346,742 +0.00(+0.24%)
Jun 05, 2019 0.4700 0.4828 0.4603 0.4641 194,964 -0.01(-2.13%)
Jun 04, 2019 0.4900 0.5143 0.4742 0.4742 218,231 -0.01(-2.23%)
Jun 03, 2019 0.4700 0.4850 0.4599 0.4850 294,513 +0.03(+5.50%)
May 31, 2019 0.4500 0.4700 0.4416 0.4597 182,300 +0.03(+6.76%)
May 30, 2019 0.4310 0.4395 0.4290 0.4306 100,904 -0.01(-1.46%)
May 29, 2019 0.4365 0.4400 0.4306 0.4370 80,352 -0.00(-0.50%)
May 28, 2019 0.4500 0.4549 0.4376 0.4392 140,617 -0.01(-1.63%)
May 24, 2019 0.4480 0.4638 0.4455 0.4465 40,700 -0.01(-1.46%)
May 23, 2019 0.4630 0.4659 0.4504 0.4531 44,949 -0.00(-0.26%)
May 22, 2019 0.4465 0.4556 0.4461 0.4543 112,581 +0.01(+1.75%)
May 21, 2019 0.4780 0.4780 0.4440 0.4465 136,297 -0.02(-5.00%)
May 20, 2019 0.4798 0.4798 0.4600 0.4700 64,305 +0.00(+0.90%)
May 17, 2019 0.4500 0.4720 0.4500 0.4658 76,600 +0.00(+0.34%)
May 16, 2019 0.4994 0.4994 0.4600 0.4642 78,384 -0.03(-6.79%)
May 15, 2019 0.4780 0.4995 0.4523 0.4980 127,988 +0.04(+8.90%)
May 14, 2019 0.4600 0.4622 0.4458 0.4573 76,492 +0.01(+1.62%)
May 13, 2019 0.4745 0.4785 0.4500 0.4500 176,823 -0.02(-4.26%)
May 10, 2019 0.4700 0.4700 0.4600 0.4700 126,600 +0.01(+2.17%)
May 09, 2019 0.4819 0.4836 0.4600 0.4600 291,766 -0.03(-5.35%)
May 08, 2019 0.5050 0.5145 0.4800 0.4860 159,212 -0.02(-3.26%)
May 07, 2019 0.4950 0.5037 0.4950 0.5024 90,575 +0.01(+1.91%)
May 06, 2019 0.5080 0.5145 0.4930 0.4930 75,915 -0.02(-3.33%)
May 03, 2019 0.4900 0.5200 0.4900 0.5100 181,300 +0.02(+3.32%)
May 02, 2019 0.5170 0.5170 0.4900 0.4936 249,920 -0.01(-1.77%)
May 01, 2019 0.5120 0.5188 0.5010 0.5025 98,268 -0.02(-3.09%)
Apr 30, 2019 0.5171 0.5278 0.5081 0.5185 72,185 +0.00(+0.27%)
Apr 29, 2019 0.5500 0.5540 0.5100 0.5171 352,254 -0.04(-6.83%)
Apr 26, 2019 0.5500 0.5550 0.5500 0.5550 85,000 +0.00(+0.00%)
Apr 25, 2019 0.5550 0.5550 0.5500 0.5550 68,421 +0.00(+0.51%)
Apr 24, 2019 0.5500 0.5649 0.5500 0.5522 89,595 +0.00(+0.35%)
Apr 23, 2019 0.5500 0.5535 0.5500 0.5503 96,692 -0.00(-0.33%)
Apr 22, 2019 0.5500 0.5555 0.5305 0.5521 85,672 +0.00(+0.38%)
Apr 18, 2019 0.5600 0.5700 0.5500 0.5500 73,700 -0.01(-1.36%)
Apr 17, 2019 0.5739 0.5799 0.5550 0.5576 47,865 -0.02(-3.75%)
Apr 16, 2019 0.6000 0.6000 0.5587 0.5793 125,037 +0.01(+1.67%)
Apr 15, 2019 0.5900 0.5900 0.5600 0.5698 116,513 +0.00(+0.26%)
Apr 12, 2019 0.5700 0.5700 0.5525 0.5683 164,700 +0.01(+1.28%)
Apr 11, 2019 0.5700 0.5796 0.5600 0.5611 83,117 -0.01(-2.42%)
Apr 10, 2019 0.5700 0.5808 0.5650 0.5750 154,985 +0.00(+0.58%)
Apr 09, 2019 0.5800 0.5835 0.5650 0.5717 37,823 +0.01(+1.20%)
Apr 08, 2019 0.5880 0.5956 0.5600 0.5649 192,677 -0.02(-3.10%)
Apr 05, 2019 0.5800 0.5896 0.5700 0.5830 84,800 +0.01(+1.09%)
Apr 04, 2019 0.5700 0.5860 0.5700 0.5767 135,996 -0.01(-1.65%)
Apr 03, 2019 0.5800 0.5944 0.5720 0.5864 151,698 +0.01(+1.59%)
Apr 02, 2019 0.5935 0.5993 0.5760 0.5772 123,220 -0.02(-2.58%)
Apr 01, 2019 0.5880 0.5993 0.5800 0.5925 182,633 +0.01(+1.91%)
Mar 29, 2019 0.6000 0.6199 0.5800 0.5814 95,600 -0.02(-3.16%)
Mar 28, 2019 0.6330 0.6330 0.5963 0.6004 135,438 -0.03(-5.15%)
Mar 27, 2019 0.6518 0.6518 0.6290 0.6330 178,251 -0.00(-0.57%)
Mar 26, 2019 0.6200 0.6700 0.6050 0.6366 326,813 +0.03(+4.81%)
Mar 25, 2019 0.6079 0.6100 0.5975 0.6074 236,868 +0.01(+1.23%)
Mar 22, 2019 0.6100 0.6100 0.5951 0.6000 100,200 -0.00(-0.53%)
Mar 21, 2019 0.6112 0.6188 0.5913 0.6032 135,466 -0.01(-1.31%)
Mar 20, 2019 0.6000 0.6182 0.5855 0.6112 96,165 +0.01(+1.68%)
Mar 19, 2019 0.5720 0.6011 0.5720 0.6011 170,458 +0.03(+5.46%)
Mar 18, 2019 0.5700 0.5854 0.5700 0.5700 233,854 -0.02(-3.80%)
Mar 15, 2019 0.5910 0.5991 0.5762 0.5925 172,400 -0.01(-1.25%)
Mar 14, 2019 0.6200 0.6237 0.5900 0.6000 109,364 -0.02(-3.07%)
Mar 13, 2019 0.6240 0.6240 0.6000 0.6190 162,831 +0.02(+3.18%)
Mar 12, 2019 0.6000 0.6045 0.5601 0.5999 298,511 -0.00(-0.08%)
Mar 11, 2019 0.6050 0.6271 0.6000 0.6004 362,526 -0.01(-1.72%)
Mar 08, 2019 0.6000 0.6288 0.6000 0.6109 224,800 +0.00(+0.15%)
Mar 07, 2019 0.6100 0.6164 0.6000 0.6100 312,860 -0.02(-3.17%)
Mar 06, 2019 0.6644 0.6644 0.6000 0.6300 188,688 -0.00(-0.44%)
Mar 05, 2019 0.6320 0.6502 0.6300 0.6328 108,765 -0.00(-0.35%)
Mar 04, 2019 0.6236 0.6381 0.6236 0.6350 93,061 +0.01(+0.79%)
Mar 01, 2019 0.6500 0.6500 0.6300 0.6300 223,000 -0.02(-3.08%)
Feb 28, 2019 0.6700 0.6700 0.6300 0.6500 242,049 -0.02(-3.00%)
Feb 27, 2019 0.6700 0.6800 0.6440 0.6701 212,965 -0.00(-0.53%)
Feb 26, 2019 0.6700 0.6986 0.6700 0.6737 212,726 +0.00(+0.39%)
Feb 25, 2019 0.7012 0.7072 0.6711 0.6711 429,374 -0.04(-5.48%)
Feb 22, 2019 0.7000 0.7300 0.7000 0.7100 241,200 -0.02(-2.19%)
Feb 21, 2019 0.7200 0.7432 0.7020 0.7259 110,892 +0.00(+0.28%)
Feb 20, 2019 0.7500 0.7582 0.7239 0.7239 201,630 -0.04(-4.75%)
Feb 19, 2019 0.7100 0.7700 0.7100 0.7600 280,623 +0.05(+7.04%)
Feb 15, 2019 0.7000 0.7200 0.7000 0.7100 91,500 -0.00(-0.04%)
Feb 14, 2019 0.7000 0.7103 0.6900 0.7103 138,515 +0.01(+1.43%)
Feb 13, 2019 0.7600 0.7600 0.7000 0.7003 193,672 -0.04(-6.00%)
Feb 12, 2019 0.7200 0.7498 0.7200 0.7450 61,922 +0.03(+3.47%)
Feb 11, 2019 0.7100 0.7269 0.7020 0.7200 201,351 +0.02(+2.86%)
Feb 08, 2019 0.7100 0.7200 0.7000 0.7000 164,500 -0.02(-2.25%)
Feb 07, 2019 0.7300 0.7300 0.7131 0.7161 91,166 -0.01(-1.90%)
Feb 06, 2019 0.7200 0.7399 0.7170 0.7300 132,926 +0.02(+2.10%)
Feb 05, 2019 0.7635 0.7685 0.7100 0.7150 119,675 -0.05(-6.35%)
Feb 04, 2019 0.7500 0.7750 0.7500 0.7635 125,213 +0.01(+1.53%)
Feb 01, 2019 0.7900 0.7900 0.7450 0.7520 161,100 -0.03(-4.18%)
Jan 31, 2019 0.7500 0.7899 0.7259 0.7848 100,091 +0.04(+5.16%)
Jan 30, 2019 0.7500 0.7628 0.7228 0.7463 149,266 -0.01(-0.86%)
Jan 29, 2019 0.7762 0.7762 0.7434 0.7528 120,060 -0.01(-1.58%)
Jan 28, 2019 0.7647 0.7900 0.7347 0.7649 139,403 -0.00(-0.01%)
Jan 25, 2019 0.7700 0.8000 0.7200 0.7650 154,700 +0.05(+7.04%)
Jan 24, 2019 0.7200 0.7264 0.7100 0.7147 77,865 -0.00(-0.04%)
Jan 23, 2019 0.7200 0.7600 0.7101 0.7150 118,322 -0.01(-0.69%)
Jan 22, 2019 0.7300 0.7500 0.7125 0.7200 307,347 -0.03(-4.00%)
Jan 18, 2019 0.7500 0.7600 0.7300 0.7500 287,800 -0.01(-1.34%)
Jan 17, 2019 0.8200 0.8200 0.7500 0.7602 196,777 -0.06(-7.84%)
Jan 16, 2019 0.8000 0.8300 0.7900 0.8249 163,628 +0.02(+2.79%)
Jan 15, 2019 0.8100 0.8220 0.8000 0.8025 116,704 -0.01(-1.17%)
Jan 14, 2019 0.8200 0.8370 0.8000 0.8120 245,038 -0.02(-2.17%)
Jan 11, 2019 0.8900 0.8900 0.8200 0.8300 251,300 -0.03(-3.49%)
Jan 10, 2019 0.8400 0.8992 0.8210 0.8600 908,055 +0.04(+4.88%)
Jan 09, 2019 0.7800 0.8400 0.7500 0.8200 944,458 +0.09(+12.33%)
Jan 08, 2019 0.7800 0.7800 0.7000 0.7300 232,319 +0.04(+5.80%)
Jan 07, 2019 0.7700 0.7700 0.6900 0.6900 199,770 -0.02(-2.68%)
Jan 04, 2019 0.7200 0.7200 0.6750 0.7090 186,900 +0.02(+2.96%)
Jan 03, 2019 0.7000 0.7380 0.6837 0.6886 136,672 -0.01(-1.63%)
Jan 02, 2019 0.6900 0.7000 0.6600 0.7000 203,671 +0.03(+4.48%)
Dec 31, 2018 0.6300 0.6700 0.6300 0.6700 255,400 +0.03(+4.69%)
Dec 28, 2018 0.5900 0.6500 0.5900 0.6400 204,500 +0.03(+4.08%)
Dec 27, 2018 0.6159 0.6359 0.5800 0.6149 291,629 -0.02(-3.30%)
Dec 26, 2018 0.5900 0.6500 0.5880 0.6359 148,320 +0.05(+8.15%)
Dec 24, 2018 0.5950 0.6060 0.5860 0.5880 112,500 +0.00(+0.34%)
Dec 21, 2018 0.5750 0.6000 0.5720 0.5860 189,400 +0.01(+1.05%)
Dec 20, 2018 0.5900 0.5900 0.5400 0.5799 208,974 -0.01(-0.91%)
Dec 19, 2018 0.5900 0.6165 0.5826 0.5852 262,686 -0.01(-1.94%)
Dec 18, 2018 0.6300 0.6300 0.5958 0.5968 426,071 -0.04(-5.57%)
Dec 17, 2018 0.6400 0.6550 0.6200 0.6320 257,102 -0.01(-1.25%)
Dec 14, 2018 0.6700 0.6700 0.6300 0.6400 229,400 +0.00(+0.34%)
Dec 13, 2018 0.6900 0.6900 0.6310 0.6378 152,325 -0.04(-5.22%)
Dec 12, 2018 0.6800 0.6800 0.6300 0.6729 358,294 +0.04(+6.81%)
Dec 11, 2018 0.6500 0.6500 0.6300 0.6300 98,750 -0.00(-0.60%)
Dec 10, 2018 0.6800 0.6800 0.6300 0.6338 264,918 -0.03(-3.97%)
Dec 07, 2018 0.6300 0.6700 0.6100 0.6600 240,500 +0.04(+6.80%)
Dec 06, 2018 0.6100 0.6300 0.6100 0.6180 175,885 +0.01(+1.31%)
Dec 04, 2018 0.6700 0.6700 0.6100 0.6100 180,000 -0.03(-4.69%)
Dec 03, 2018 0.5705 0.6500 0.5704 0.6400 374,250 +0.07(+12.28%)
Nov 30, 2018 0.5100 0.6000 0.5100 0.5700 418,700 +0.06(+12.14%)
Nov 29, 2018 0.5200 0.5300 0.5074 0.5083 108,461 -0.01(-2.74%)
Nov 28, 2018 0.5300 0.5300 0.5000 0.5226 122,455 -0.00(-0.31%)
Nov 27, 2018 0.5000 0.5483 0.5000 0.5242 203,230 +0.02(+4.84%)
Nov 26, 2018 0.5100 0.5200 0.5000 0.5000 74,834 -0.02(-3.85%)
Nov 23, 2018 0.5000 0.5300 0.5000 0.5200 25,600 +0.01(+1.34%)
Nov 21, 2018 0.5131 0.5131 0.5131 0 +0.02(+3.87%)
Nov 20, 2018 0.5200 0.5229 0.4839 0.4940 179,627 -0.01(-1.65%)
Nov 19, 2018 0.5200 0.5336 0.4999 0.5023 119,624 -0.01(-2.47%)
Nov 16, 2018 0.5050 0.5200 0.5050 0.5150 139,900 +0.01(+2.16%)
Nov 15, 2018 0.5000 0.5177 0.4900 0.5041 194,048 +0.00(+0.82%)
Nov 14, 2018 0.5200 0.5200 0.4800 0.5000 295,281 -0.00(-0.73%)
Nov 13, 2018 0.5000 0.5099 0.4910 0.5037 127,145 +0.00(+0.74%)
Nov 12, 2018 0.5100 0.5100 0.5000 0.5000 215,355 -0.01(-1.96%)
Nov 09, 2018 0.5200 0.5200 0.5100 0.5100 126,400 -0.01(-1.54%)
Nov 08, 2018 0.5212 0.5250 0.5100 0.5180 118,005 -0.00(-0.65%)
Nov 07, 2018 0.5440 0.5500 0.5200 0.5214 163,580 -0.02(-4.10%)
Nov 06, 2018 0.5499 0.5500 0.5329 0.5437 40,291 +0.00(+0.76%)
Nov 05, 2018 0.5400 0.5565 0.5391 0.5396 61,918 -0.01(-1.89%)
Nov 02, 2018 0.5300 0.5500 0.5300 0.5500 116,800 +0.01(+2.00%)
Nov 01, 2018 0.5400 0.5400 0.5200 0.5392 65,158 +0.02(+3.67%)
Oct 31, 2018 0.5300 0.5394 0.5100 0.5201 114,957 -0.01(-1.78%)
Oct 30, 2018 0.5700 0.5700 0.5100 0.5295 175,560 -0.04(-7.15%)
Oct 29, 2018 0.5720 0.5720 0.5430 0.5703 132,475 -0.01(-1.84%)
Oct 26, 2018 0.5600 0.6250 0.5550 0.5810 131,100 +0.01(+0.99%)
Oct 25, 2018 0.5200 0.5835 0.5200 0.5753 246,246 +0.02(+3.70%)
Oct 24, 2018 0.5790 0.5790 0.5420 0.5548 69,337 +0.01(+1.43%)
Oct 23, 2018 0.5650 0.5744 0.5400 0.5470 163,279 -0.02(-3.13%)
Oct 22, 2018 0.5900 0.5900 0.5300 0.5647 97,330 +0.02(+4.57%)
Oct 19, 2018 0.5500 0.5600 0.5300 0.5400 104,800 -0.00(-0.35%)
Oct 18, 2018 0.5366 0.5555 0.5311 0.5419 117,889 +0.01(+0.99%)
Oct 17, 2018 0.5601 0.5700 0.5266 0.5366 150,776 -0.02(-3.30%)
Oct 16, 2018 0.5700 0.5700 0.5500 0.5549 238,382 +0.00(+0.89%)
Oct 15, 2018 0.5100 0.5600 0.5068 0.5500 1,087,104 +0.05(+10.00%)
Oct 12, 2018 0.5500 0.5900 0.4900 0.5000 374,600 -0.04(-7.41%)
Oct 11, 2018 0.5400 0.5800 0.5300 0.5400 523,332 +0.00(+0.92%)
Oct 10, 2018 0.5600 0.5796 0.5300 0.5351 560,636 -0.03(-6.06%)
Oct 09, 2018 0.6000 0.6090 0.5600 0.5696 303,113 -0.03(-4.91%)
Oct 08, 2018 0.5900 0.6089 0.5810 0.5990 302,272 -0.00(-0.17%)
Oct 05, 2018 0.6100 0.6100 0.5800 0.6000 102,700 +0.01(+1.69%)
Oct 04, 2018 0.5850 0.5948 0.5752 0.5900 98,730 +0.00(+0.20%)
Oct 03, 2018 0.6000 0.6000 0.5700 0.5888 173,040 -0.02(-3.46%)
Oct 02, 2018 0.6000 0.6139 0.5904 0.6099 87,440 +0.02(+2.69%)
Oct 01, 2018 0.6120 0.6536 0.5500 0.5939 302,656 -0.04(-5.73%)
Sep 28, 2018 0.6300 0.6500 0.6100 0.6300 127,600 -0.00(-0.60%)
Sep 27, 2018 0.6500 0.6500 0.6100 0.6338 51,203 -0.01(-1.98%)
Sep 26, 2018 0.6500 0.6507 0.6365 0.6466 58,156 +0.00(+0.11%)
Sep 25, 2018 0.6200 0.6500 0.6199 0.6459 155,076 +0.02(+2.56%)
Sep 24, 2018 0.6500 0.6500 0.6113 0.6298 90,995 -0.00(-0.03%)
Sep 21, 2018 0.6200 0.6300 0.6100 0.6300 92,400 +0.00(+0.41%)
Sep 20, 2018 0.6600 0.6600 0.6200 0.6274 123,248 +0.01(+1.69%)
Sep 19, 2018 0.6750 0.6750 0.5800 0.6170 300,711 -0.03(-4.58%)
Sep 18, 2018 0.6700 0.6700 0.6400 0.6466 67,644 -0.02(-2.53%)
Sep 17, 2018 0.6400 0.6634 0.6400 0.6634 58,930 +0.03(+5.30%)
Sep 14, 2018 0.6200 0.6400 0.6200 0.6300 80,000 +0.00(+0.21%)
Sep 13, 2018 0.6400 0.6400 0.6212 0.6287 103,145 -0.00(-0.22%)
Sep 12, 2018 0.6172 0.6371 0.6100 0.6301 130,317 +0.01(+2.09%)
Sep 11, 2018 0.6300 0.6626 0.6100 0.6172 254,163 -0.02(-2.45%)
Sep 10, 2018 0.6600 0.6600 0.6327 0.6327 99,655 -0.03(-4.14%)
Sep 07, 2018 0.6900 0.6900 0.6600 0.6600 87,700 -0.03(-4.13%)
Sep 06, 2018 0.6491 0.6900 0.6401 0.6884 255,224 +0.05(+7.56%)
Sep 05, 2018 0.6210 0.6600 0.6210 0.6400 279,862 +0.01(+1.59%)
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.