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 (%)
Sep 30, 2015 0.5650 0.6007 0.5638 0.5758 25,609 +0.01(+2.20%)
Sep 29, 2015 0.5200 0.5695 0.5192 0.5634 56,269 +0.02(+4.33%)
Sep 28, 2015 0.5230 0.5558 0.5100 0.5400 109,614 +0.01(+1.89%)
Sep 25, 2015 0.5200 0.5587 0.5160 0.5300 60,625 +0.00(+0.00%)
Sep 24, 2015 0.5330 0.5499 0.5300 0.5300 45,047 +0.01(+1.92%)
Sep 23, 2015 0.5400 0.5499 0.5194 0.5200 22,085 -0.02(-3.70%)
Sep 22, 2015 0.5200 0.5500 0.5200 0.5400 25,748 +0.01(+1.58%)
Sep 21, 2015 0.5243 0.5625 0.5199 0.5316 69,291 +0.01(+1.86%)
Sep 18, 2015 0.5200 0.5501 0.5164 0.5219 75,142 -0.01(-1.82%)
Sep 17, 2015 0.5374 0.5500 0.5200 0.5316 76,649 +0.02(+3.40%)
Sep 16, 2015 0.5124 0.5338 0.5124 0.5141 18,495 +0.00(+0.80%)
Sep 15, 2015 0.4825 0.5300 0.4825 0.5100 34,765 +0.02(+4.08%)
Sep 14, 2015 0.5105 0.5301 0.4883 0.4900 96,881 -0.04(-7.55%)
Sep 11, 2015 0.5490 0.5490 0.5300 0.5300 41,079 -0.02(-4.16%)
Sep 10, 2015 0.5541 0.5700 0.5095 0.5530 107,133 +0.02(+2.90%)
Sep 09, 2015 0.5274 0.5400 0.5200 0.5374 33,690 +0.01(+1.05%)
Sep 08, 2015 0.5100 0.5500 0.5100 0.5318 126,732 +0.02(+4.07%)
Sep 04, 2015 0.5100 0.5110 0.5110 0.5110 42,500 -0.01(-2.13%)
Sep 03, 2015 0.5600 0.5600 0.5200 0.5221 38,110 -0.04(-6.75%)
Sep 02, 2015 0.5600 0.5701 0.5321 0.5599 23,824 +0.01(+1.03%)
Sep 01, 2015 0.6016 0.6016 0.5400 0.5542 31,542 +0.01(+2.63%)
Aug 31, 2015 0.5400 0.5500 0.5300 0.5400 34,373 +0.01(+2.78%)
Aug 28, 2015 0.5200 0.5299 0.5000 0.5254 26,248 +0.02(+4.25%)
Aug 27, 2015 0.5200 0.6063 0.5001 0.5040 44,790 +0.00(+0.80%)
Aug 26, 2015 0.5380 0.5400 0.5000 0.5000 62,263 -0.04(-7.41%)
Aug 25, 2015 0.5474 0.5475 0.5108 0.5400 97,569 -0.02(-3.57%)
Aug 24, 2015 0.6000 0.6000 0.4865 0.5600 137,704 -0.03(-5.10%)
Aug 21, 2015 0.6000 0.6484 0.5900 0.5901 76,251 -0.05(-7.13%)
Aug 20, 2015 0.6600 0.6600 0.6225 0.6354 63,567 +0.01(+0.86%)
Aug 19, 2015 0.6200 0.6316 0.5900 0.6300 119,029 +0.03(+4.53%)
Aug 18, 2015 0.5820 0.6530 0.5820 0.6027 45,786 +0.01(+2.15%)
Aug 17, 2015 0.6300 0.6799 0.5722 0.5900 113,658 -0.07(-10.61%)
Aug 14, 2015 0.6800 0.6980 0.6500 0.6600 23,497 -0.01(-1.49%)
Aug 13, 2015 0.6500 0.6900 0.6500 0.6700 73,002 -0.01(-0.80%)
Aug 12, 2015 0.7110 0.7500 0.6600 0.6754 204,371 -0.05(-6.93%)
Aug 11, 2015 0.7600 0.7600 0.7257 0.7257 34,516 -0.02(-3.03%)
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.