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 (%)
May 31, 2016 1.030 1.080 1.020 1.050 273,775 +0.02(+1.94%)
May 27, 2016 1.070 1.030 1.030 1.030 233,800 -0.04(-3.74%)
May 26, 2016 1.090 1.109 1.030 1.070 226,942 +0.03(+2.88%)
May 25, 2016 1.030 1.065 1.000 1.040 564,185 +0.01(+0.97%)
May 24, 2016 1.080 1.080 1.020 1.030 291,827 -0.07(-6.36%)
May 23, 2016 1.050 1.150 1.050 1.100 410,391 +0.02(+1.85%)
May 20, 2016 1.130 1.130 1.060 1.080 176,447 -0.02(-1.82%)
May 19, 2016 1.100 1.130 1.150 1.100 395,751 -0.05(-4.35%)
May 18, 2016 1.190 1.280 1.100 1.150 471,532 -0.06(-4.96%)
May 17, 2016 1.180 1.300 1.180 1.210 439,612 +0.01(+0.83%)
May 16, 2016 1.160 1.230 1.120 1.200 414,178 +0.08(+7.14%)
May 13, 2016 1.160 1.230 1.120 1.120 153,546 -0.07(-5.88%)
May 12, 2016 1.200 1.250 1.128 1.190 342,649 +0.00(+0.00%)
May 11, 2016 1.130 1.236 1.110 1.190 574,497 +0.09(+8.18%)
May 10, 2016 1.060 1.100 1.000 1.100 315,374 +0.05(+4.76%)
May 09, 2016 1.140 1.140 1.030 1.050 410,705 -0.08(-7.08%)
May 06, 2016 1.080 1.140 1.060 1.130 323,361 +0.06(+5.61%)
May 05, 2016 1.110 1.140 1.040 1.070 284,041 -0.02(-1.83%)
May 04, 2016 1.030 1.110 1.000 1.090 870,058 +0.04(+3.81%)
May 03, 2016 1.100 1.120 1.030 1.050 435,956 -0.05(-4.55%)
May 02, 2016 1.140 1.170 1.100 1.100 446,467 -0.04(-3.52%)
Apr 29, 2016 1.210 1.240 1.100 1.140 553,687 -0.02(-1.72%)
Apr 28, 2016 1.080 1.180 1.080 1.160 455,727 +0.08(+7.41%)
Apr 27, 2016 1.180 1.190 1.080 1.080 493,309 -0.07(-6.09%)
Apr 26, 2016 1.090 1.160 1.090 1.150 225,906 +0.05(+4.55%)
Apr 25, 2016 1.120 1.170 1.100 1.100 388,856 -0.05(-4.36%)
Apr 22, 2016 1.200 1.200 1.110 1.150 347,922 -0.02(-1.70%)
Apr 21, 2016 1.230 1.250 1.150 1.170 612,912 -0.05(-4.10%)
Apr 20, 2016 1.400 1.420 1.211 1.220 986,671 -0.13(-9.63%)
Apr 19, 2016 1.200 1.350 1.160 1.350 1,292,432 +0.20(+17.39%)
Apr 18, 2016 1.180 1.200 1.140 1.150 462,788 -0.01(-0.87%)
Apr 15, 2016 1.150 1.180 1.130 1.160 319,846 -0.01(-0.85%)
Apr 14, 2016 1.140 1.170 1.110 1.170 411,022 +0.01(+0.86%)
Apr 13, 2016 1.160 1.200 1.150 1.160 483,482 -0.05(-4.13%)
Apr 12, 2016 1.210 1.270 1.100 1.210 1,367,461 -0.01(-0.82%)
Apr 11, 2016 1.150 1.270 1.140 1.220 2,979,158 +0.10(+9.03%)
Apr 08, 2016 1.000 1.240 1.000 1.119 2,946,626 +0.18(+19.04%)
Apr 07, 2016 0.8100 0.9500 0.7900 0.9400 3,045,514 +0.26(+38.09%)
Apr 06, 2016 0.6585 0.6880 0.6585 0.6807 34,381 +0.01(+0.75%)
Apr 05, 2016 0.6854 0.6874 0.6700 0.6756 74,914 -0.01(-2.09%)
Apr 04, 2016 0.7000 0.7100 0.6722 0.6900 89,352 -0.02(-2.82%)
Apr 01, 2016 0.6700 0.7100 0.6450 0.7100 60,894 +0.00(+0.54%)
Mar 31, 2016 0.6900 0.7179 0.6900 0.7062 64,854 +0.00(+0.16%)
Mar 30, 2016 0.6900 0.7200 0.6800 0.7051 87,722 +0.02(+2.19%)
Mar 29, 2016 0.6651 0.6909 0.6573 0.6900 47,270 +0.02(+3.36%)
Mar 28, 2016 0.6800 0.6800 0.6600 0.6676 62,241 +0.01(+1.15%)
Mar 24, 2016 0.6700 0.6600 0.6600 0.6600 73,500 -0.03(-4.35%)
Mar 23, 2016 0.7100 0.7178 0.6745 0.6900 179,544 -0.02(-2.93%)
Mar 22, 2016 0.7300 0.7344 0.6944 0.7108 171,034 -0.02(-2.63%)
Mar 21, 2016 0.7019 0.7444 0.7019 0.7300 162,416 +0.00(+0.00%)
Mar 18, 2016 0.7530 0.7530 0.7200 0.7300 83,626 -0.01(-0.68%)
Mar 17, 2016 0.7700 0.7700 0.7300 0.7350 125,881 +0.00(+0.67%)
Mar 16, 2016 0.6772 0.7500 0.6772 0.7301 126,511 +0.03(+4.58%)
Mar 15, 2016 0.7260 0.7500 0.6840 0.6981 167,023 -0.03(-4.42%)
Mar 14, 2016 0.7500 0.7642 0.7250 0.7304 165,602 -0.02(-3.27%)
Mar 11, 2016 0.7230 0.7599 0.7230 0.7551 119,731 +0.03(+4.35%)
Mar 10, 2016 0.6950 0.7298 0.6745 0.7236 306,258 +0.03(+4.87%)
Mar 09, 2016 0.6700 0.7053 0.6601 0.6900 85,824 -0.00(-0.09%)
Mar 08, 2016 0.7425 0.7599 0.6900 0.6906 249,201 -0.07(-9.13%)
Mar 07, 2016 0.7813 0.8200 0.7400 0.7600 204,978 -0.03(-3.77%)
Mar 04, 2016 0.7750 0.8400 0.7600 0.7898 229,068 +0.01(+1.91%)
Mar 03, 2016 0.6901 0.7900 0.6901 0.7750 248,551 +0.08(+12.21%)
Mar 02, 2016 0.6800 0.7089 0.6700 0.6907 88,309 -0.02(-2.58%)
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.