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 (%)
Feb 29, 2016 0.7400 0.7600 0.7250 0.7596 81,703 +0.02(+2.65%)
Feb 26, 2016 0.7700 0.7800 0.7400 0.7400 88,882 -0.03(-3.90%)
Feb 25, 2016 0.7795 0.7800 0.7500 0.7700 61,451 +0.00(+0.16%)
Feb 24, 2016 0.8000 0.8148 0.7453 0.7688 199,900 -0.02(-2.68%)
Feb 23, 2016 0.7710 0.8000 0.7300 0.7900 129,802 +0.02(+2.41%)
Feb 22, 2016 0.7900 0.8200 0.7601 0.7714 171,506 -0.01(-1.61%)
Feb 19, 2016 0.7390 0.8000 0.7363 0.7840 287,956 +0.05(+6.62%)
Feb 18, 2016 0.7200 0.7375 0.7101 0.7353 150,846 +0.02(+2.12%)
Feb 17, 2016 0.6990 0.7200 0.6610 0.7200 54,683 +0.03(+4.82%)
Feb 16, 2016 0.6700 0.7200 0.6600 0.6869 113,895 +0.01(+1.13%)
Feb 12, 2016 0.6600 0.6792 0.6792 0.6792 119,400 +0.02(+2.91%)
Feb 11, 2016 0.6325 0.7000 0.6325 0.6600 213,298 +0.05(+7.32%)
Feb 10, 2016 0.6200 0.6402 0.6000 0.6150 52,489 +0.00(+0.16%)
Feb 09, 2016 0.6100 0.6526 0.6100 0.6140 56,310 +0.01(+2.28%)
Feb 08, 2016 0.6400 0.7100 0.6003 0.6003 293,869 -0.05(-7.60%)
Feb 05, 2016 0.6500 0.6500 0.6200 0.6497 53,223 +0.00(+0.26%)
Feb 04, 2016 0.6386 0.6600 0.5881 0.6480 117,454 +0.03(+4.52%)
Feb 03, 2016 0.6300 0.6490 0.5830 0.6200 38,888 +0.02(+3.33%)
Feb 02, 2016 0.6575 0.6575 0.5800 0.6000 61,324 -0.05(-7.66%)
Feb 01, 2016 0.6356 0.6500 0.5800 0.6498 141,677 +0.04(+7.40%)
Jan 29, 2016 0.5699 0.6100 0.5699 0.6050 309,662 +0.02(+4.11%)
Jan 28, 2016 0.6100 0.6200 0.5811 0.5811 184,235 -0.06(-9.20%)
Jan 27, 2016 0.6024 0.6400 0.5999 0.6400 113,459 +0.03(+4.59%)
Jan 26, 2016 0.5697 0.6119 0.5440 0.6119 69,143 +0.05(+9.74%)
Jan 25, 2016 0.5400 0.5600 0.5400 0.5576 32,224 +0.01(+1.66%)
Jan 22, 2016 0.5606 0.5700 0.5419 0.5485 41,498 +0.01(+2.18%)
Jan 21, 2016 0.5400 0.5494 0.5296 0.5368 30,737 -0.00(-0.17%)
Jan 20, 2016 0.5002 0.5400 0.5000 0.5377 81,086 +0.04(+7.50%)
Jan 19, 2016 0.5700 0.5709 0.5000 0.5002 197,774 -0.07(-12.01%)
Jan 15, 2016 0.5600 0.5685 0.5685 0.5685 122,600 +0.01(+1.52%)
Jan 14, 2016 0.5575 0.5724 0.5575 0.5600 59,350 -0.00(-0.32%)
Jan 13, 2016 0.5700 0.5831 0.5618 0.5618 35,606 -0.02(-3.14%)
Jan 12, 2016 0.5900 0.6100 0.5700 0.5800 68,567 -0.02(-3.33%)
Jan 11, 2016 0.6105 0.6105 0.5900 0.6000 97,463 -0.02(-3.24%)
Jan 08, 2016 0.6400 0.6401 0.6201 0.6201 51,738 -0.02(-3.56%)
Jan 07, 2016 0.6633 0.6636 0.6288 0.6430 24,800 +0.01(+2.06%)
Jan 06, 2016 0.6500 0.6501 0.6021 0.6300 57,881 -0.02(-3.08%)
Jan 05, 2016 0.6437 0.6601 0.6300 0.6500 42,230 -0.01(-1.56%)
Jan 04, 2016 0.7100 0.7100 0.6417 0.6603 94,753 -0.02(-2.61%)
Dec 31, 2015 0.6600 0.6780 0.6780 0.6780 141,100 +0.01(+1.19%)
Dec 30, 2015 0.7000 0.7260 0.6613 0.6700 231,750 -0.03(-4.29%)
Dec 29, 2015 0.6900 0.7260 0.6600 0.7000 184,113 -0.02(-2.78%)
Dec 28, 2015 0.6800 0.7200 0.6500 0.7200 92,142 +0.05(+8.11%)
Dec 24, 2015 0.6800 0.6660 0.6660 0.6660 105,300 -0.01(-1.17%)
Dec 23, 2015 0.6500 0.6874 0.6400 0.6739 105,769 +0.04(+6.97%)
Dec 22, 2015 0.6200 0.6475 0.6106 0.6300 106,580 +0.02(+3.28%)
Dec 21, 2015 0.6200 0.6200 0.5800 0.6100 112,695 +0.02(+3.39%)
Dec 18, 2015 0.5703 0.5900 0.5580 0.5900 67,547 +0.01(+1.72%)
Dec 17, 2015 0.5600 0.5800 0.5501 0.5800 68,967 +0.02(+2.73%)
Dec 16, 2015 0.5621 0.5753 0.5500 0.5646 93,570 +0.01(+2.65%)
Dec 15, 2015 0.5642 0.5642 0.5500 0.5500 127,672 -0.01(-1.08%)
Dec 14, 2015 0.5600 0.5699 0.5452 0.5560 102,926 -0.00(-0.71%)
Dec 11, 2015 0.5495 0.5630 0.5319 0.5600 99,004 +0.04(+7.71%)
Dec 10, 2015 0.5600 0.5600 0.5100 0.5199 82,344 -0.02(-3.72%)
Dec 09, 2015 0.5300 0.5488 0.5300 0.5400 18,278 -0.00(-0.74%)
Dec 08, 2015 0.5300 0.5540 0.5264 0.5440 31,633 +0.01(+2.64%)
Dec 07, 2015 0.5500 0.5551 0.5300 0.5300 46,052 -0.01(-2.41%)
Dec 04, 2015 0.5150 0.5470 0.5150 0.5431 58,577 +0.01(+2.47%)
Dec 03, 2015 0.5067 0.5349 0.5067 0.5300 109,457 +0.01(+1.34%)
Dec 02, 2015 0.5200 0.5270 0.5195 0.5230 31,089 +0.00(+0.58%)
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.