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, 2017 1.360 1.370 1.300 1.320 203,198 -0.02(-1.49%)
May 30, 2017 1.440 1.440 1.330 1.340 253,482 -0.11(-7.59%)
May 26, 2017 1.430 1.480 1.412 1.450 316,782 +0.03(+2.11%)
May 25, 2017 1.260 1.420 1.260 1.420 682,476 +0.16(+12.70%)
May 24, 2017 1.250 1.285 1.240 1.260 182,203 -0.01(-0.79%)
May 23, 2017 1.330 1.330 1.250 1.270 237,625 -0.04(-3.05%)
May 22, 2017 1.270 1.330 1.260 1.310 185,356 +0.02(+1.55%)
May 19, 2017 1.400 1.400 1.270 1.290 203,515 -0.02(-1.53%)
May 18, 2017 1.340 1.350 1.280 1.310 330,931 -0.04(-2.96%)
May 17, 2017 1.350 1.410 1.310 1.350 411,143 +0.02(+1.50%)
May 16, 2017 1.380 1.390 1.310 1.330 276,913 -0.03(-2.21%)
May 15, 2017 1.480 1.480 1.300 1.360 445,090 -0.06(-4.23%)
May 12, 2017 1.340 1.435 1.310 1.420 478,516 +0.12(+9.23%)
May 11, 2017 1.290 1.316 1.280 1.300 247,193 +0.01(+0.78%)
May 10, 2017 1.310 1.320 1.260 1.290 520,576 -0.01(-0.77%)
May 09, 2017 1.310 1.370 1.260 1.300 270,101 -0.01(-0.76%)
May 08, 2017 1.390 1.390 1.270 1.310 430,953 -0.07(-5.07%)
May 05, 2017 1.350 1.420 1.340 1.380 296,211 +0.03(+2.22%)
May 04, 2017 1.420 1.430 1.350 1.350 462,450 -0.10(-6.90%)
May 03, 2017 1.430 1.480 1.390 1.450 348,696 +0.01(+0.69%)
May 02, 2017 1.410 1.440 1.410 1.440 222,373 +0.00(+0.00%)
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.