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, 2016 1.030 1.080 1.020 1.050 273,775 +0.02(+1.94%)
May 27, 2016 1.070 1.030 1.030 1.030 233,800 -0.04(-3.74%)
May 26, 2016 1.090 1.109 1.030 1.070 226,942 +0.03(+2.88%)
May 25, 2016 1.030 1.065 1.000 1.040 564,185 +0.01(+0.97%)
May 24, 2016 1.080 1.080 1.020 1.030 291,827 -0.07(-6.36%)
May 23, 2016 1.050 1.150 1.050 1.100 410,391 +0.02(+1.85%)
May 20, 2016 1.130 1.130 1.060 1.080 176,447 -0.02(-1.82%)
May 19, 2016 1.100 1.130 1.150 1.100 395,751 -0.05(-4.35%)
May 18, 2016 1.190 1.280 1.100 1.150 471,532 -0.06(-4.96%)
May 17, 2016 1.180 1.300 1.180 1.210 439,612 +0.01(+0.83%)
May 16, 2016 1.160 1.230 1.120 1.200 414,178 +0.08(+7.14%)
May 13, 2016 1.160 1.230 1.120 1.120 153,546 -0.07(-5.88%)
May 12, 2016 1.200 1.250 1.128 1.190 342,649 +0.00(+0.00%)
May 11, 2016 1.130 1.236 1.110 1.190 574,497 +0.09(+8.18%)
May 10, 2016 1.060 1.100 1.000 1.100 315,374 +0.05(+4.76%)
May 09, 2016 1.140 1.140 1.030 1.050 410,705 -0.08(-7.08%)
May 06, 2016 1.080 1.140 1.060 1.130 323,361 +0.06(+5.61%)
May 05, 2016 1.110 1.140 1.040 1.070 284,041 -0.02(-1.83%)
May 04, 2016 1.030 1.110 1.000 1.090 870,058 +0.04(+3.81%)
May 03, 2016 1.100 1.120 1.030 1.050 435,956 -0.05(-4.55%)
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.