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 31, 2018 0.6418 0.6418 0.6418 0 +0.00(+0.33%)
Aug 30, 2018 0.6400 0.6450 0.6264 0.6397 97,830 -0.01(-0.82%)
Aug 29, 2018 0.6470 0.6521 0.6314 0.6450 85,020 -0.01(-0.97%)
Aug 28, 2018 0.6575 0.6575 0.6305 0.6513 177,377 -0.01(-0.94%)
Aug 27, 2018 0.6034 0.6575 0.6034 0.6575 153,160 +0.06(+9.95%)
Aug 24, 2018 0.5850 0.6150 0.5850 0.5980 144,700 +0.01(+1.79%)
Aug 23, 2018 0.6250 0.6250 0.5800 0.5875 82,491 -0.03(-5.21%)
Aug 22, 2018 0.6300 0.6332 0.5875 0.6198 227,101 -0.00(-0.56%)
Aug 21, 2018 0.6390 0.6390 0.6150 0.6233 71,874 -0.02(-2.37%)
Aug 20, 2018 0.6300 0.6390 0.6201 0.6384 210,218 +0.01(+2.14%)
Aug 17, 2018 0.5910 0.6390 0.5910 0.6250 168,800 +0.02(+3.37%)
Aug 16, 2018 0.6000 0.6200 0.5600 0.6046 193,788 +0.00(+0.77%)
Aug 15, 2018 0.6100 0.6250 0.6000 0.6000 235,460 -0.01(-1.64%)
Aug 14, 2018 0.6200 0.6300 0.6099 0.6100 174,710 +0.00(+0.63%)
Aug 13, 2018 0.6450 0.6450 0.6050 0.6062 332,362 -0.04(-6.02%)
Aug 10, 2018 0.6600 0.6600 0.6450 0.6450 110,600 -0.02(-2.27%)
Aug 09, 2018 0.6600 0.6650 0.6531 0.6600 45,928 +0.01(+1.43%)
Aug 08, 2018 0.6588 0.6621 0.6500 0.6507 81,224 -0.00(-0.21%)
Aug 07, 2018 0.6623 0.6900 0.6501 0.6521 120,111 -0.02(-2.67%)
Aug 06, 2018 0.6700 0.6700 0.6581 0.6700 32,345 +0.02(+3.08%)
Aug 03, 2018 0.6500 0.6700 0.6400 0.6500 135,700 +0.01(+1.88%)
Aug 02, 2018 0.6500 0.6529 0.6300 0.6380 158,631 -0.01(-1.77%)
Aug 01, 2018 0.6900 0.6900 0.6430 0.6495 109,385 -0.03(-4.75%)
Jul 31, 2018 0.6500 0.6867 0.6500 0.6819 36,641 +0.03(+4.38%)
Jul 30, 2018 0.6550 0.6700 0.6400 0.6533 167,682 -0.01(-1.76%)
Jul 27, 2018 0.6640 0.6700 0.6400 0.6650 184,800 +0.00(+0.26%)
Jul 26, 2018 0.6800 0.6900 0.6500 0.6633 210,891 -0.02(-2.46%)
Jul 25, 2018 0.7000 0.7000 0.6800 0.6800 114,220 -0.02(-2.44%)
Jul 24, 2018 0.6900 0.7000 0.6858 0.6970 48,197 +0.00(+0.43%)
Jul 23, 2018 0.6900 0.7099 0.6800 0.6940 163,152 +0.00(+0.60%)
Jul 20, 2018 0.6900 0.6900 0.6890 0.6899 121,763 +0.02(+2.45%)
Jul 19, 2018 0.6850 0.6890 0.6700 0.6734 105,573 -0.01(-1.74%)
Jul 18, 2018 0.6923 0.6964 0.6800 0.6853 137,340 -0.01(-0.81%)
Jul 17, 2018 0.7000 0.7100 0.6900 0.6909 131,379 -0.01(-1.34%)
Jul 16, 2018 0.7099 0.7100 0.6935 0.7003 81,168 -0.01(-1.82%)
Jul 13, 2018 0.7110 0.7228 0.7100 0.7133 88,844 +0.00(+0.04%)
Jul 12, 2018 0.7050 0.7300 0.7021 0.7130 80,821 +0.00(+0.42%)
Jul 11, 2018 0.7300 0.7400 0.7100 0.7100 267,226 -0.01(-0.70%)
Jul 10, 2018 0.7220 0.7499 0.7150 0.7150 123,433 -0.02(-2.05%)
Jul 09, 2018 0.7200 0.7350 0.7200 0.7300 175,843 +0.00(+0.55%)
Jul 06, 2018 0.7100 0.7260 0.7100 0.7260 71,826 +0.02(+2.25%)
Jul 05, 2018 0.7300 0.7300 0.7000 0.7100 170,706 -0.01(-1.42%)
Jul 03, 2018 0.7202 0.7202 0.7202 0 +0.02(+2.65%)
Jul 02, 2018 0.7100 0.7125 0.7000 0.7016 200,568 -0.02(-2.56%)
Jun 29, 2018 0.7300 0.7200 140,709 +0.00(+0.67%)
Jun 28, 2018 0.7179 0.7279 0.7114 0.7152 49,026 -0.01(-1.74%)
Jun 27, 2018 0.7300 0.7464 0.7201 0.7279 50,602 -0.01(-1.30%)
Jun 26, 2018 0.7200 0.7425 0.7050 0.7375 141,264 +0.00(+0.34%)
Jun 25, 2018 0.7200 0.7423 0.7200 0.7350 81,544 -0.01(-0.98%)
Jun 22, 2018 0.7220 0.7448 0.7220 0.7423 129,624 +0.01(+1.34%)
Jun 21, 2018 0.7300 0.7399 0.7300 0.7325 84,692 +0.00(+0.33%)
Jun 20, 2018 0.7402 0.7402 0.7300 0.7301 50,257 +0.00(+0.00%)
Jun 19, 2018 0.7300 0.7359 0.7300 0.7301 57,606 -0.01(-1.19%)
Jun 18, 2018 0.7600 0.7600 0.7348 0.7389 66,162 -0.01(-0.79%)
Jun 15, 2018 0.7461 0.7401 0.7448 96,089 -0.00(-0.17%)
Jun 14, 2018 0.7500 0.7595 0.7434 0.7461 54,053 -0.01(-1.28%)
Jun 13, 2018 0.7500 0.7641 0.7500 0.7558 34,007 +0.01(+1.68%)
Jun 12, 2018 0.7600 0.7716 0.7400 0.7433 94,988 -0.00(-0.52%)
Jun 11, 2018 0.7500 0.7550 0.7375 0.7472 116,474 -0.00(-0.37%)
Jun 08, 2018 0.7300 0.7500 0.7200 0.7500 106,180 +0.02(+2.92%)
Jun 07, 2018 0.7400 0.7490 0.7255 0.7287 96,164 -0.01(-1.19%)
Jun 06, 2018 0.7457 0.7375 118,056 +0.01(+1.03%)
Jun 05, 2018 0.7300 0.7300 0.7060 0.7300 155,454 +0.01(+1.39%)
Jun 04, 2018 0.7200 0.7300 0.7160 0.7200 174,050 +0.01(+0.70%)
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.