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 (%)
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%)
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.