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 (%)
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%)
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.