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 (%)
Feb 28, 2020 0.3450 0.3646 0.2800 0.3537 905,700 -0.02(-5.68%)
Feb 27, 2020 0.4100 0.4100 0.3500 0.3750 707,205 -0.04(-8.67%)
Feb 26, 2020 0.4200 0.4300 0.4000 0.4106 294,227 -0.02(-4.47%)
Feb 25, 2020 0.4250 0.4377 0.4175 0.4298 194,477 +0.00(+0.35%)
Feb 24, 2020 0.4610 0.4885 0.4250 0.4283 579,338 -0.03(-5.66%)
Feb 21, 2020 0.4400 0.4558 0.4310 0.4540 575,300 +0.02(+5.39%)
Feb 20, 2020 0.4200 0.4400 0.4200 0.4308 411,521 -0.02(-3.41%)
Feb 19, 2020 0.4525 0.4590 0.4322 0.4460 262,350 +0.01(+2.08%)
Feb 18, 2020 0.4450 0.4450 0.4300 0.4369 475,728 -0.01(-1.82%)
Feb 14, 2020 0.4555 0.4599 0.4439 0.4450 256,200 +0.00(+0.84%)
Feb 13, 2020 0.4500 0.4500 0.4360 0.4413 300,657 +0.01(+1.92%)
Feb 12, 2020 0.4500 0.4500 0.4330 0.4330 190,186 -0.00(-0.51%)
Feb 11, 2020 0.4300 0.4500 0.4300 0.4352 348,898 +0.01(+1.80%)
Feb 10, 2020 0.4400 0.4599 0.4000 0.4275 728,000 -0.02(-5.00%)
Feb 07, 2020 0.4606 0.4640 0.4500 0.4500 239,000 -0.01(-3.02%)
Feb 06, 2020 0.4650 0.4720 0.4640 0.4640 100,222 -0.01(-1.28%)
Feb 05, 2020 0.4700 0.4800 0.4500 0.4700 273,179 +0.02(+3.98%)
Feb 04, 2020 0.4600 0.4800 0.4500 0.4520 610,006 -0.02(-3.85%)
Feb 03, 2020 0.4900 0.5040 0.4700 0.4701 843,184 -0.08(-14.53%)
Jan 31, 2020 0.5000 0.5523 0.4999 0.5500 221,600 +0.04(+7.84%)
Jan 30, 2020 0.5000 0.5100 0.5000 0.5100 126,663 +0.01(+1.17%)
Jan 29, 2020 0.5034 0.5099 0.4900 0.5041 232,233 -0.00(-0.24%)
Jan 28, 2020 0.5100 0.5149 0.5000 0.5053 153,567 -0.01(-1.98%)
Jan 27, 2020 0.5400 0.5420 0.5100 0.5155 258,077 -0.02(-4.50%)
Jan 24, 2020 0.5430 0.5430 0.5136 0.5398 233,700 -0.00(-0.68%)
Jan 23, 2020 0.5300 0.5486 0.4900 0.5435 326,072 +0.02(+4.52%)
Jan 22, 2020 0.5200 0.5400 0.5200 0.5200 119,201 -0.02(-2.88%)
Jan 21, 2020 0.5792 0.5792 0.5200 0.5354 292,871 -0.04(-7.56%)
Jan 17, 2020 0.5250 0.5833 0.5091 0.5792 347,300 +0.07(+13.57%)
Jan 16, 2020 0.5100 0.5200 0.5000 0.5100 175,495 -0.01(-2.13%)
Jan 15, 2020 0.5200 0.5211 0.5000 0.5211 230,412 +0.02(+2.98%)
Jan 14, 2020 0.5200 0.5210 0.5011 0.5060 181,814 -0.01(-2.69%)
Jan 13, 2020 0.5300 0.5389 0.5161 0.5200 201,518 -0.02(-3.00%)
Jan 10, 2020 0.5300 0.5399 0.5200 0.5361 184,100 +0.01(+1.15%)
Jan 09, 2020 0.5400 0.5500 0.5100 0.5300 220,380 -0.01(-1.85%)
Jan 08, 2020 0.5700 0.5900 0.5400 0.5400 302,338 -0.03(-5.56%)
Jan 07, 2020 0.5506 0.5775 0.5501 0.5718 177,405 +0.01(+2.11%)
Jan 06, 2020 0.6100 0.6100 0.5500 0.5600 199,672 -0.02(-3.45%)
Jan 03, 2020 0.6101 0.6101 0.5500 0.5800 247,700 +0.01(+1.40%)
Jan 02, 2020 0.5982 0.5999 0.5513 0.5720 235,076 -0.02(-2.89%)
Dec 31, 2019 0.6000 0.6000 0.5748 0.5890 251,700 +0.02(+2.70%)
Dec 30, 2019 0.5515 0.5869 0.5515 0.5735 245,230 +0.00(+0.61%)
Dec 27, 2019 0.6200 0.6200 0.5365 0.5700 528,700 -0.05(-8.06%)
Dec 26, 2019 0.5640 0.6200 0.5640 0.6200 539,422 +0.07(+12.56%)
Dec 24, 2019 0.5200 0.5696 0.5190 0.5508 565,000 +0.04(+6.93%)
Dec 23, 2019 0.5100 0.5199 0.5000 0.5151 175,057 +0.01(+2.88%)
Dec 20, 2019 0.5100 0.5200 0.4906 0.5007 213,200 -0.02(-3.23%)
Dec 19, 2019 0.5000 0.5193 0.4901 0.5174 98,672 +0.02(+3.48%)
Dec 18, 2019 0.5000 0.5111 0.4900 0.5000 236,779 -0.01(-1.75%)
Dec 17, 2019 0.5100 0.5200 0.5050 0.5089 134,399 -0.01(-1.85%)
Dec 16, 2019 0.5100 0.5300 0.5071 0.5185 243,554 +0.00(+0.29%)
Dec 13, 2019 0.5070 0.5200 0.5070 0.5170 187,400 -0.00(-0.58%)
Dec 12, 2019 0.5400 0.5400 0.5000 0.5200 187,819 +0.02(+2.97%)
Dec 11, 2019 0.4900 0.5098 0.4852 0.5050 226,256 +0.02(+4.60%)
Dec 10, 2019 0.4800 0.4999 0.4750 0.4828 245,693 -0.02(-3.44%)
Dec 09, 2019 0.5100 0.5100 0.4800 0.5000 235,143 -0.02(-3.10%)
Dec 06, 2019 0.5400 0.5422 0.5100 0.5160 151,800 -0.02(-4.44%)
Dec 05, 2019 0.5400 0.5500 0.5300 0.5400 183,907 +0.01(+1.89%)
Dec 04, 2019 0.5400 0.5500 0.5300 0.5300 252,676 +0.01(+1.16%)
Dec 03, 2019 0.4800 0.5379 0.4794 0.5239 314,105 +0.04(+8.58%)
Dec 02, 2019 0.4700 0.4901 0.4657 0.4825 303,125 +0.01(+2.66%)
Nov 29, 2019 0.4800 0.4800 0.4649 0.4700 125,500 +0.01(+2.17%)
Nov 27, 2019 0.4800 0.4800 0.4600 0.4600 156,900 -0.01(-3.10%)
Nov 26, 2019 0.5000 0.5000 0.4600 0.4747 217,408 +0.01(+1.26%)
Nov 25, 2019 0.4736 0.4800 0.4650 0.4688 204,664 +0.00(+0.30%)
Nov 22, 2019 0.4800 0.4843 0.4634 0.4674 131,300 -0.00(-0.55%)
Nov 21, 2019 0.5000 0.5000 0.4629 0.4700 268,410 -0.02(-4.90%)
Nov 20, 2019 0.5167 0.5200 0.4937 0.4942 142,067 -0.02(-4.35%)
Nov 19, 2019 0.5300 0.5309 0.5159 0.5167 181,632 -0.00(-0.63%)
Nov 18, 2019 0.5100 0.5300 0.5100 0.5200 138,796 +0.01(+1.96%)
Nov 15, 2019 0.5400 0.5494 0.5000 0.5100 229,200 -0.01(-2.49%)
Nov 14, 2019 0.5400 0.5400 0.5000 0.5230 317,710 +0.02(+4.96%)
Nov 13, 2019 0.4800 0.4991 0.4500 0.4983 584,195 +0.05(+10.73%)
Nov 12, 2019 0.4500 0.4600 0.4300 0.4500 364,969 +0.02(+3.45%)
Nov 11, 2019 0.4590 0.4649 0.4300 0.4350 374,197 -0.02(-5.02%)
Nov 08, 2019 0.4600 0.4955 0.4550 0.4580 429,500 -0.03(-6.44%)
Nov 07, 2019 0.4827 0.4900 0.4768 0.4895 117,040 +0.00(+0.93%)
Nov 06, 2019 0.4900 0.4996 0.4800 0.4850 241,438 -0.00(-0.10%)
Nov 05, 2019 0.4984 0.5100 0.4772 0.4855 405,663 -0.02(-3.07%)
Nov 04, 2019 0.5200 0.5200 0.5000 0.5009 173,288 -0.01(-1.96%)
Nov 01, 2019 0.4900 0.5257 0.4755 0.5109 342,200 +0.02(+4.46%)
Oct 31, 2019 0.5500 0.5500 0.4850 0.4891 606,420 -0.05(-9.43%)
Oct 30, 2019 0.6100 0.6101 0.4821 0.5400 1,719,336 -0.09(-14.29%)
Oct 29, 2019 0.6100 0.6378 0.6100 0.6300 178,870 +0.02(+3.28%)
Oct 28, 2019 0.6500 0.6682 0.6100 0.6100 525,794 -0.05(-7.08%)
Oct 25, 2019 0.6700 0.6790 0.6500 0.6565 307,800 -0.01(-0.91%)
Oct 24, 2019 0.6500 0.6646 0.6500 0.6625 154,872 +0.01(+1.92%)
Oct 23, 2019 0.6500 0.6695 0.6500 0.6500 78,925 -0.00(-0.09%)
Oct 22, 2019 0.6520 0.6611 0.6500 0.6506 159,615 -0.01(-1.42%)
Oct 21, 2019 0.6700 0.6700 0.6575 0.6600 55,991 +0.00(+0.00%)
Oct 18, 2019 0.6700 0.6700 0.6600 0.6600 90,000 -0.01(-1.26%)
Oct 17, 2019 0.6700 0.6836 0.6600 0.6684 87,090 +0.01(+1.27%)
Oct 16, 2019 0.6700 0.6747 0.6600 0.6600 156,229 -0.00(-0.15%)
Oct 15, 2019 0.7000 0.7000 0.6610 0.6610 201,024 -0.04(-5.57%)
Oct 14, 2019 0.6959 0.7175 0.6782 0.7000 73,294 +0.02(+2.94%)
Oct 11, 2019 0.7300 0.7300 0.6765 0.6800 270,900 -0.06(-7.68%)
Oct 10, 2019 0.7400 0.7600 0.7200 0.7366 148,138 +0.00(+0.08%)
Oct 09, 2019 0.7500 0.7500 0.7248 0.7360 102,964 +0.01(+0.84%)
Oct 08, 2019 0.6900 0.7443 0.6800 0.7299 146,999 +0.04(+5.61%)
Oct 07, 2019 0.7000 0.7200 0.6873 0.6911 201,691 +0.01(+0.98%)
Oct 04, 2019 0.6639 0.6856 0.6531 0.6844 133,900 +0.02(+3.71%)
Oct 03, 2019 0.6462 0.6615 0.6462 0.6599 87,171 +0.01(+2.12%)
Oct 02, 2019 0.6300 0.6701 0.6300 0.6462 137,474 -0.00(-0.12%)
Oct 01, 2019 0.6310 0.6770 0.6200 0.6470 94,586 -0.01(-1.07%)
Sep 30, 2019 0.6700 0.6770 0.6120 0.6540 261,113 -0.02(-3.28%)
Sep 27, 2019 0.6800 0.6901 0.6762 0.6762 121,600 -0.01(-1.30%)
Sep 26, 2019 0.7100 0.7317 0.6833 0.6851 137,987 -0.03(-3.74%)
Sep 25, 2019 0.7100 0.7300 0.7100 0.7117 50,621 -0.02(-2.41%)
Sep 24, 2019 0.7200 0.7750 0.7169 0.7293 126,436 +0.00(+0.43%)
Sep 23, 2019 0.7200 0.7470 0.7143 0.7262 115,911 +0.01(+1.64%)
Sep 20, 2019 0.7101 0.7200 0.7100 0.7145 90,200 -0.01(-0.76%)
Sep 19, 2019 0.7300 0.7304 0.7148 0.7200 92,186 -0.01(-0.96%)
Sep 18, 2019 0.7300 0.7567 0.7270 0.7270 140,056 -0.01(-1.92%)
Sep 17, 2019 0.7100 0.7800 0.7100 0.7412 199,464 +0.03(+4.42%)
Sep 16, 2019 0.7200 0.7261 0.7090 0.7098 174,696 -0.00(-0.36%)
Sep 13, 2019 0.7300 0.7300 0.7080 0.7124 150,600 +0.00(+0.34%)
Sep 12, 2019 0.7200 0.7500 0.7100 0.7100 180,317 -0.02(-2.74%)
Sep 11, 2019 0.7000 0.7380 0.6900 0.7300 388,195 +0.04(+5.25%)
Sep 10, 2019 0.6600 0.7100 0.6520 0.6936 318,301 +0.06(+9.18%)
Sep 09, 2019 0.6600 0.6661 0.6259 0.6353 339,922 -0.03(-3.79%)
Sep 06, 2019 0.6800 0.6800 0.6500 0.6603 180,500 -0.01(-1.46%)
Sep 05, 2019 0.7200 0.7301 0.6400 0.6701 704,913 -0.06(-7.92%)
Sep 04, 2019 0.7700 0.7700 0.7200 0.7277 170,163 -0.02(-2.23%)
Sep 03, 2019 0.7700 0.7709 0.7422 0.7443 171,700 +0.00(+0.04%)
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%)
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.