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, 2018 0.7150 0.7241 0.7020 0.7046 82,947 -0.01(-1.33%)
May 30, 2018 0.7200 0.7300 0.7050 0.7141 101,721 -0.01(-0.81%)
May 29, 2018 0.7400 0.7400 0.7050 0.7199 50,019 -0.01(-1.37%)
May 25, 2018 0.7299 0.7299 0.7299 0 +0.02(+3.39%)
May 24, 2018 0.7200 0.7297 0.7021 0.7060 141,796 -0.01(-1.90%)
May 23, 2018 0.7100 0.7397 0.7100 0.7197 148,300 -0.00(-0.46%)
May 22, 2018 0.7500 0.7500 0.7187 0.7230 103,915 -0.01(-1.22%)
May 21, 2018 0.7900 0.7900 0.7000 0.7319 370,554 -0.03(-3.70%)
May 18, 2018 0.7500 0.7733 0.7500 0.7600 141,150 +0.01(+0.66%)
May 17, 2018 0.7450 0.7751 0.7301 0.7550 204,129 +0.01(+1.04%)
May 16, 2018 0.7500 0.7692 0.7450 0.7472 197,218 -0.01(-0.91%)
May 15, 2018 0.7600 0.7600 0.7499 0.7541 231,399 -0.01(-1.17%)
May 14, 2018 0.7730 0.7900 0.7630 0.7630 162,911 -0.02(-2.43%)
May 11, 2018 0.8380 0.8380 0.7730 0.7820 430,071 -0.05(-6.46%)
May 10, 2018 0.8600 0.8600 0.8100 0.8360 108,851 +0.02(+1.95%)
May 09, 2018 0.8100 0.8273 0.7933 0.8200 123,274 +0.02(+2.08%)
May 08, 2018 0.8500 0.8500 0.8030 0.8033 57,879 -0.00(-0.42%)
May 07, 2018 0.8100 0.8328 0.8028 0.8067 75,000 +0.00(+0.49%)
May 04, 2018 0.8021 0.8060 0.7900 0.8028 139,490 +0.00(+0.09%)
May 03, 2018 0.8500 0.8500 0.8021 0.8021 161,839 -0.02(-2.18%)
May 02, 2018 0.8300 0.8300 0.8100 0.8200 44,603 +0.01(+1.23%)
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.