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, 2018 0.7150 0.7241 0.7020 0.7046 82,947 -0.01(-1.33%)
May 30, 2018 0.7200 0.7300 0.7050 0.7141 101,721 -0.01(-0.81%)
May 29, 2018 0.7400 0.7400 0.7050 0.7199 50,019 -0.01(-1.37%)
May 25, 2018 0.7299 0.7299 0.7299 0 +0.02(+3.39%)
May 24, 2018 0.7200 0.7297 0.7021 0.7060 141,796 -0.01(-1.90%)
May 23, 2018 0.7100 0.7397 0.7100 0.7197 148,300 -0.00(-0.46%)
May 22, 2018 0.7500 0.7500 0.7187 0.7230 103,915 -0.01(-1.22%)
May 21, 2018 0.7900 0.7900 0.7000 0.7319 370,554 -0.03(-3.70%)
May 18, 2018 0.7500 0.7733 0.7500 0.7600 141,150 +0.01(+0.66%)
May 17, 2018 0.7450 0.7751 0.7301 0.7550 204,129 +0.01(+1.04%)
May 16, 2018 0.7500 0.7692 0.7450 0.7472 197,218 -0.01(-0.91%)
May 15, 2018 0.7600 0.7600 0.7499 0.7541 231,399 -0.01(-1.17%)
May 14, 2018 0.7730 0.7900 0.7630 0.7630 162,911 -0.02(-2.43%)
May 11, 2018 0.8380 0.8380 0.7730 0.7820 430,071 -0.05(-6.46%)
May 10, 2018 0.8600 0.8600 0.8100 0.8360 108,851 +0.02(+1.95%)
May 09, 2018 0.8100 0.8273 0.7933 0.8200 123,274 +0.02(+2.08%)
May 08, 2018 0.8500 0.8500 0.8030 0.8033 57,879 -0.00(-0.42%)
May 07, 2018 0.8100 0.8328 0.8028 0.8067 75,000 +0.00(+0.49%)
May 04, 2018 0.8021 0.8060 0.7900 0.8028 139,490 +0.00(+0.09%)
May 03, 2018 0.8500 0.8500 0.8021 0.8021 161,839 -0.02(-2.18%)
May 02, 2018 0.8300 0.8300 0.8100 0.8200 44,603 +0.01(+1.23%)
May 01, 2018 0.8110 0.8500 0.8000 0.8100 112,901 -0.01(-0.64%)
Apr 30, 2018 0.8100 0.8300 0.8100 0.8152 131,068 +0.01(+0.64%)
Apr 27, 2018 0.8100 0.8200 0.8100 0.8100 52,633 -0.00(-0.12%)
Apr 26, 2018 0.8200 0.8200 0.8100 0.8110 57,802 -0.01(-1.10%)
Apr 25, 2018 0.8400 0.8400 0.8037 0.8200 101,104 +0.01(+1.23%)
Apr 24, 2018 0.8000 0.8197 0.8000 0.8100 77,769 -0.01(-1.18%)
Apr 23, 2018 0.8300 0.8497 0.8100 0.8197 59,269 -0.03(-3.54%)
Apr 20, 2018 0.8400 0.8500 0.8305 0.8498 50,895 +0.02(+2.29%)
Apr 19, 2018 0.8548 0.8548 0.8250 0.8308 98,668 -0.02(-2.49%)
Apr 18, 2018 0.8200 0.8700 0.8200 0.8520 168,888 +0.03(+4.25%)
Apr 17, 2018 0.8300 0.8300 0.8000 0.8173 57,199 -0.01(-0.93%)
Apr 16, 2018 0.8000 0.8300 0.7900 0.8250 232,120 +0.02(+3.10%)
Apr 13, 2018 0.8300 0.8300 0.7952 0.8002 332,490 -0.01(-1.83%)
Apr 12, 2018 0.8300 0.8300 0.7936 0.8151 255,173 -0.01(-1.18%)
Apr 11, 2018 0.8500 0.8500 0.7900 0.8248 295,749 +0.01(+1.84%)
Apr 10, 2018 0.8000 0.8200 0.7865 0.8099 382,110 +0.00(+0.50%)
Apr 09, 2018 0.7850 0.8457 0.7850 0.8059 348,469 +0.01(+1.69%)
Apr 06, 2018 0.8000 0.8145 0.7900 0.7925 87,020 -0.01(-0.94%)
Apr 05, 2018 0.7966 0.8093 0.7966 0.8000 94,988 +0.00(+0.00%)
Apr 04, 2018 0.8128 0.8128 0.7966 0.8000 185,428 -0.02(-2.44%)
Apr 03, 2018 0.8500 0.8500 0.8200 0.8200 60,860 -0.01(-1.20%)
Apr 02, 2018 0.8375 0.8426 0.7975 0.8300 82,285 -0.01(-0.90%)
Mar 29, 2018 0.8375 0.8375 0.8375 0 +0.03(+4.15%)
Mar 28, 2018 0.8198 0.8300 0.8000 0.8041 178,991 -0.02(-2.53%)
Mar 27, 2018 0.8700 0.8700 0.8200 0.8250 90,346 -0.03(-3.76%)
Mar 26, 2018 0.8700 0.8700 0.8304 0.8572 177,652 +0.02(+2.06%)
Mar 23, 2018 0.8410 0.8450 0.8205 0.8399 223,335 +0.01(+0.91%)
Mar 22, 2018 0.8500 0.8500 0.8200 0.8323 54,127 +0.00(+0.28%)
Mar 21, 2018 0.7900 0.8400 0.7900 0.8300 101,749 +0.02(+2.47%)
Mar 20, 2018 0.8200 0.8300 0.7830 0.8100 308,555 -0.02(-1.84%)
Mar 19, 2018 0.8500 0.8500 0.8100 0.8252 199,367 -0.02(-2.46%)
Mar 16, 2018 0.8100 0.8500 0.8000 0.8460 325,415 +0.03(+3.78%)
Mar 15, 2018 0.8500 0.8500 0.8152 0.8152 149,130 -0.04(-4.54%)
Mar 14, 2018 0.8700 0.8700 0.8500 0.8540 169,907 -0.02(-1.84%)
Mar 13, 2018 0.8812 0.8851 0.8501 0.8700 70,843 +0.00(+0.00%)
Mar 12, 2018 0.8500 0.8701 0.8401 0.8700 164,497 +0.02(+1.84%)
Mar 09, 2018 0.8700 0.8890 0.8536 0.8543 145,445 -0.01(-1.69%)
Mar 08, 2018 0.8800 0.8947 0.8450 0.8690 222,252 -0.00(-0.40%)
Mar 07, 2018 0.8900 0.8626 0.8725 276,659 +0.00(+0.29%)
Mar 06, 2018 0.8900 0.9000 0.8600 0.8700 147,535 -0.01(-1.67%)
Mar 05, 2018 0.9000 0.9000 0.8703 0.8848 99,548 -0.01(-0.58%)
Mar 02, 2018 0.8980 0.8980 0.8757 0.8900 91,634 +0.01(+1.14%)
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.