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 (%)
Dec 31, 2020 0.4691 0.4691 0.4691 1,155,083 -0.00(-1.03%)
Dec 30, 2020 0.4600 0.4800 0.4600 0.4740 1,155,083 +0.01(+1.94%)
Dec 29, 2020 0.4750 0.4850 0.4500 0.4650 1,622,213 -0.01(-3.12%)
Dec 28, 2020 0.4900 0.4900 0.4600 0.4800 2,155,998 -0.01(-2.95%)
Dec 24, 2020 0.5150 0.5155 0.4885 0.4946 1,650,900 -0.02(-3.02%)
Dec 23, 2020 0.4900 0.5194 0.4860 0.5100 3,633,371 +0.02(+4.92%)
Dec 22, 2020 0.5000 0.5001 0.4800 0.4861 5,213,750 -0.03(-5.61%)
Dec 21, 2020 0.7500 0.7500 0.4801 0.5150 13,867,578 -0.26(-33.13%)
Dec 18, 2020 0.8060 0.8060 0.7600 0.7702 642,900 -0.02(-2.51%)
Dec 17, 2020 0.7400 0.7900 0.7300 0.7900 1,077,473 +0.07(+10.09%)
Dec 16, 2020 0.6992 0.7240 0.6950 0.7176 648,469 +0.03(+4.00%)
Dec 15, 2020 0.6800 0.7000 0.6800 0.6900 419,865 +0.03(+4.55%)
Dec 14, 2020 0.6900 0.6900 0.6500 0.6600 920,614 -0.03(-4.75%)
Dec 11, 2020 0.7000 0.7098 0.6761 0.6929 528,700 -0.02(-2.31%)
Dec 10, 2020 0.6900 0.7100 0.6863 0.7093 589,243 +0.01(+1.59%)
Dec 09, 2020 0.7101 0.7200 0.6700 0.6982 1,392,721 -0.02(-3.03%)
Dec 08, 2020 0.7400 0.7400 0.6800 0.7200 1,535,247 -0.01(-1.64%)
Dec 07, 2020 0.7840 0.7916 0.7103 0.7320 1,791,733 -0.05(-6.33%)
Dec 04, 2020 0.8300 0.8300 0.7525 0.7815 1,504,200 -0.05(-5.84%)
Dec 03, 2020 0.7900 0.8900 0.7900 0.8300 2,300,933 +0.09(+12.16%)
Dec 02, 2020 0.9900 0.9900 0.6400 0.7400 5,263,206 -0.26(-26.00%)
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.