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 (%)
Aug 31, 2016 1.300 1.340 1.300 1.320 376,696 +0.02(+1.54%)
Aug 30, 2016 1.420 1.420 1.300 1.300 475,938 -0.13(-9.09%)
Aug 29, 2016 1.350 1.430 1.330 1.430 295,430 +0.07(+5.15%)
Aug 26, 2016 1.420 1.490 1.360 1.360 427,415 -0.06(-4.23%)
Aug 25, 2016 1.340 1.450 1.340 1.420 544,578 +0.03(+2.16%)
Aug 24, 2016 1.400 1.430 1.320 1.390 1,069,473 -0.08(-5.21%)
Aug 23, 2016 1.540 1.580 1.440 1.466 551,392 -0.08(-5.39%)
Aug 22, 2016 1.620 1.640 1.520 1.550 567,716 -0.10(-6.06%)
Aug 19, 2016 1.640 1.700 1.630 1.650 197,651 -0.05(-2.94%)
Aug 18, 2016 1.750 1.750 1.640 1.700 219,897 -0.05(-2.86%)
Aug 17, 2016 1.730 1.750 1.610 1.750 384,509 +0.03(+1.74%)
Aug 16, 2016 1.650 1.750 1.630 1.720 335,171 +0.09(+5.52%)
Aug 15, 2016 1.650 1.670 1.610 1.630 316,771 -0.02(-1.21%)
Aug 12, 2016 1.730 1.740 1.620 1.650 385,218 -0.03(-1.79%)
Aug 11, 2016 1.880 1.880 1.640 1.680 774,309 -0.13(-7.18%)
Aug 10, 2016 1.600 1.810 1.600 1.810 1,244,033 +0.23(+14.56%)
Aug 09, 2016 1.500 1.590 1.490 1.580 554,019 +0.05(+3.27%)
Aug 08, 2016 1.480 1.530 1.460 1.530 610,261 +0.10(+6.99%)
Aug 05, 2016 1.360 1.430 1.330 1.430 251,230 +0.02(+1.42%)
Aug 04, 2016 1.470 1.470 1.400 1.410 174,684 -0.06(-4.08%)
Aug 03, 2016 1.430 1.490 1.400 1.470 302,633 +0.01(+0.68%)
Aug 02, 2016 1.560 1.560 1.420 1.460 421,660 -0.05(-3.32%)
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.