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, 2016 1.430 1.440 1.400 1.400 191,705 -0.01(-0.71%)
Sep 29, 2016 1.430 1.430 1.368 1.410 188,296 +0.02(+1.44%)
Sep 28, 2016 1.350 1.390 1.330 1.390 126,961 +0.04(+2.96%)
Sep 27, 2016 1.350 1.380 1.330 1.350 198,171 -0.03(-2.17%)
Sep 26, 2016 1.410 1.429 1.380 1.380 159,758 -0.05(-3.50%)
Sep 23, 2016 1.430 1.440 1.380 1.430 272,907 -0.02(-1.38%)
Sep 22, 2016 1.550 1.580 1.440 1.450 398,396 -0.07(-4.61%)
Sep 21, 2016 1.410 1.520 1.370 1.520 367,836 +0.14(+10.14%)
Sep 20, 2016 1.360 1.380 1.360 1.380 64,072 +0.02(+1.47%)
Sep 19, 2016 1.380 1.390 1.340 1.360 153,435 +0.01(+0.74%)
Sep 16, 2016 1.370 1.384 1.340 1.350 174,954 -0.04(-2.83%)
Sep 15, 2016 1.340 1.410 1.320 1.389 525,178 +0.03(+2.15%)
Sep 14, 2016 1.380 1.400 1.330 1.360 243,520 -0.02(-1.45%)
Sep 13, 2016 1.420 1.500 1.340 1.380 278,650 -0.03(-2.13%)
Sep 12, 2016 1.340 1.440 1.330 1.410 244,154 +0.02(+1.44%)
Sep 09, 2016 1.530 1.550 1.390 1.390 492,427 -0.16(-10.32%)
Sep 08, 2016 1.650 1.740 1.510 1.550 381,905 -0.08(-4.91%)
Sep 07, 2016 1.730 1.750 1.550 1.630 475,646 -0.05(-2.98%)
Sep 06, 2016 1.500 1.680 1.500 1.680 659,545 +0.21(+14.29%)
Sep 02, 2016 1.400 1.470 1.470 1.470 443,600 +0.12(+8.89%)
Sep 01, 2016 1.310 1.380 1.300 1.350 346,387 +0.03(+2.27%)
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%)
Aug 01, 2016 1.510 1.575 1.460 1.510 379,071 +0.00(+0.01%)
Jul 29, 2016 1.500 1.520 1.410 1.510 321,695 +0.05(+3.42%)
Jul 28, 2016 1.480 1.506 1.430 1.460 350,413 -0.01(-0.68%)
Jul 27, 2016 1.350 1.490 1.340 1.470 593,539 +0.15(+11.36%)
Jul 26, 2016 1.340 1.360 1.320 1.320 299,676 -0.01(-0.75%)
Jul 25, 2016 1.340 1.340 1.310 1.330 341,347 -0.02(-1.48%)
Jul 22, 2016 1.350 1.370 1.330 1.350 161,595 -0.01(-0.55%)
Jul 21, 2016 1.350 1.389 1.320 1.357 335,885 +0.02(+1.69%)
Jul 20, 2016 1.330 1.370 1.300 1.335 581,240 -0.04(-2.89%)
Jul 19, 2016 1.440 1.450 1.373 1.375 351,947 -0.07(-4.53%)
Jul 18, 2016 1.440 1.450 1.420 1.440 320,884 -0.01(-0.69%)
Jul 15, 2016 1.500 1.570 1.430 1.450 544,455 -0.09(-5.84%)
Jul 14, 2016 1.500 1.590 1.450 1.540 629,806 +0.02(+1.32%)
Jul 13, 2016 1.470 1.520 1.420 1.520 560,269 +0.07(+4.83%)
Jul 12, 2016 1.500 1.504 1.430 1.450 512,072 -0.05(-3.34%)
Jul 11, 2016 1.450 1.540 1.420 1.500 871,780 +0.03(+2.04%)
Jul 08, 2016 1.530 1.530 1.445 1.470 1,062,333 -0.06(-3.92%)
Jul 07, 2016 1.530 1.600 1.470 1.530 558,610 -0.01(-0.65%)
Jul 06, 2016 1.620 1.650 1.480 1.540 1,272,594 +0.04(+2.67%)
Jul 05, 2016 1.640 1.650 1.500 1.500 1,026,485 -0.16(-9.64%)
Jul 01, 2016 1.780 1.660 1.660 1.660 1,081,800 +0.03(+1.84%)
Jun 30, 2016 1.560 1.670 1.431 1.630 1,043,860 +0.07(+4.49%)
Jun 29, 2016 1.400 1.580 1.400 1.560 921,486 +0.16(+11.43%)
Jun 28, 2016 1.290 1.400 1.270 1.400 615,117 +0.11(+8.53%)
Jun 27, 2016 1.330 1.370 1.270 1.290 438,823 +0.00(+0.37%)
Jun 24, 2016 1.420 1.490 1.260 1.285 853,110 +0.06(+5.21%)
Jun 23, 2016 1.170 1.240 1.170 1.222 287,829 +0.04(+3.79%)
Jun 22, 2016 1.200 1.240 1.160 1.177 230,270 -0.03(-2.73%)
Jun 21, 2016 1.250 1.260 1.200 1.210 280,469 -0.04(-3.20%)
Jun 20, 2016 1.200 1.260 1.150 1.250 561,947 +0.03(+2.46%)
Jun 17, 2016 1.200 1.250 1.180 1.220 528,503 +0.06(+5.17%)
Jun 16, 2016 1.160 1.200 1.130 1.160 777,479 +0.04(+3.45%)
Jun 15, 2016 1.070 1.170 1.060 1.121 435,901 +0.07(+6.79%)
Jun 14, 2016 1.080 1.100 1.020 1.050 666,405 -0.03(-2.78%)
Jun 13, 2016 1.180 1.210 1.060 1.080 1,011,220 -0.09(-7.69%)
Jun 10, 2016 1.260 1.300 1.118 1.170 620,458 -0.09(-7.14%)
Jun 09, 2016 1.280 1.340 1.240 1.260 550,442 -0.02(-1.56%)
Jun 08, 2016 1.250 1.330 1.240 1.280 771,952 +0.14(+12.28%)
Jun 07, 2016 1.120 1.180 1.120 1.140 543,061 +0.02(+1.79%)
Jun 06, 2016 1.150 1.180 1.110 1.120 458,318 -0.02(-1.75%)
Jun 03, 2016 1.090 1.180 1.050 1.140 627,711 +0.11(+10.68%)
Jun 02, 2016 1.030 1.090 1.020 1.030 179,577 -0.04(-3.74%)
Jun 01, 2016 1.080 1.080 1.010 1.070 347,904 +0.02(+1.90%)
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%)
May 02, 2016 1.140 1.170 1.100 1.100 446,467 -0.04(-3.52%)
Apr 29, 2016 1.210 1.240 1.100 1.140 553,687 -0.02(-1.72%)
Apr 28, 2016 1.080 1.180 1.080 1.160 455,727 +0.08(+7.41%)
Apr 27, 2016 1.180 1.190 1.080 1.080 493,309 -0.07(-6.09%)
Apr 26, 2016 1.090 1.160 1.090 1.150 225,906 +0.05(+4.55%)
Apr 25, 2016 1.120 1.170 1.100 1.100 388,856 -0.05(-4.36%)
Apr 22, 2016 1.200 1.200 1.110 1.150 347,922 -0.02(-1.70%)
Apr 21, 2016 1.230 1.250 1.150 1.170 612,912 -0.05(-4.10%)
Apr 20, 2016 1.400 1.420 1.211 1.220 986,671 -0.13(-9.63%)
Apr 19, 2016 1.200 1.350 1.160 1.350 1,292,432 +0.20(+17.39%)
Apr 18, 2016 1.180 1.200 1.140 1.150 462,788 -0.01(-0.87%)
Apr 15, 2016 1.150 1.180 1.130 1.160 319,846 -0.01(-0.85%)
Apr 14, 2016 1.140 1.170 1.110 1.170 411,022 +0.01(+0.86%)
Apr 13, 2016 1.160 1.200 1.150 1.160 483,482 -0.05(-4.13%)
Apr 12, 2016 1.210 1.270 1.100 1.210 1,367,461 -0.01(-0.82%)
Apr 11, 2016 1.150 1.270 1.140 1.220 2,979,158 +0.10(+9.03%)
Apr 08, 2016 1.000 1.240 1.000 1.119 2,946,626 +0.18(+19.04%)
Apr 07, 2016 0.8100 0.9500 0.7900 0.9400 3,045,514 +0.26(+38.09%)
Apr 06, 2016 0.6585 0.6880 0.6585 0.6807 34,381 +0.01(+0.75%)
Apr 05, 2016 0.6854 0.6874 0.6700 0.6756 74,914 -0.01(-2.09%)
Apr 04, 2016 0.7000 0.7100 0.6722 0.6900 89,352 -0.02(-2.82%)
Apr 01, 2016 0.6700 0.7100 0.6450 0.7100 60,894 +0.00(+0.54%)
Mar 31, 2016 0.6900 0.7179 0.6900 0.7062 64,854 +0.00(+0.16%)
Mar 30, 2016 0.6900 0.7200 0.6800 0.7051 87,722 +0.02(+2.19%)
Mar 29, 2016 0.6651 0.6909 0.6573 0.6900 47,270 +0.02(+3.36%)
Mar 28, 2016 0.6800 0.6800 0.6600 0.6676 62,241 +0.01(+1.15%)
Mar 24, 2016 0.6700 0.6600 0.6600 0.6600 73,500 -0.03(-4.35%)
Mar 23, 2016 0.7100 0.7178 0.6745 0.6900 179,544 -0.02(-2.93%)
Mar 22, 2016 0.7300 0.7344 0.6944 0.7108 171,034 -0.02(-2.63%)
Mar 21, 2016 0.7019 0.7444 0.7019 0.7300 162,416 +0.00(+0.00%)
Mar 18, 2016 0.7530 0.7530 0.7200 0.7300 83,626 -0.01(-0.68%)
Mar 17, 2016 0.7700 0.7700 0.7300 0.7350 125,881 +0.00(+0.67%)
Mar 16, 2016 0.6772 0.7500 0.6772 0.7301 126,511 +0.03(+4.58%)
Mar 15, 2016 0.7260 0.7500 0.6840 0.6981 167,023 -0.03(-4.42%)
Mar 14, 2016 0.7500 0.7642 0.7250 0.7304 165,602 -0.02(-3.27%)
Mar 11, 2016 0.7230 0.7599 0.7230 0.7551 119,731 +0.03(+4.35%)
Mar 10, 2016 0.6950 0.7298 0.6745 0.7236 306,258 +0.03(+4.87%)
Mar 09, 2016 0.6700 0.7053 0.6601 0.6900 85,824 -0.00(-0.09%)
Mar 08, 2016 0.7425 0.7599 0.6900 0.6906 249,201 -0.07(-9.13%)
Mar 07, 2016 0.7813 0.8200 0.7400 0.7600 204,978 -0.03(-3.77%)
Mar 04, 2016 0.7750 0.8400 0.7600 0.7898 229,068 +0.01(+1.91%)
Mar 03, 2016 0.6901 0.7900 0.6901 0.7750 248,551 +0.08(+12.21%)
Mar 02, 2016 0.6800 0.7089 0.6700 0.6907 88,309 -0.02(-2.58%)
Mar 01, 2016 0.7405 0.7600 0.6410 0.7090 412,062 -0.05(-6.66%)
Feb 29, 2016 0.7400 0.7600 0.7250 0.7596 81,703 +0.02(+2.65%)
Feb 26, 2016 0.7700 0.7800 0.7400 0.7400 88,882 -0.03(-3.90%)
Feb 25, 2016 0.7795 0.7800 0.7500 0.7700 61,451 +0.00(+0.16%)
Feb 24, 2016 0.8000 0.8148 0.7453 0.7688 199,900 -0.02(-2.68%)
Feb 23, 2016 0.7710 0.8000 0.7300 0.7900 129,802 +0.02(+2.41%)
Feb 22, 2016 0.7900 0.8200 0.7601 0.7714 171,506 -0.01(-1.61%)
Feb 19, 2016 0.7390 0.8000 0.7363 0.7840 287,956 +0.05(+6.62%)
Feb 18, 2016 0.7200 0.7375 0.7101 0.7353 150,846 +0.02(+2.12%)
Feb 17, 2016 0.6990 0.7200 0.6610 0.7200 54,683 +0.03(+4.82%)
Feb 16, 2016 0.6700 0.7200 0.6600 0.6869 113,895 +0.01(+1.13%)
Feb 12, 2016 0.6600 0.6792 0.6792 0.6792 119,400 +0.02(+2.91%)
Feb 11, 2016 0.6325 0.7000 0.6325 0.6600 213,298 +0.05(+7.32%)
Feb 10, 2016 0.6200 0.6402 0.6000 0.6150 52,489 +0.00(+0.16%)
Feb 09, 2016 0.6100 0.6526 0.6100 0.6140 56,310 +0.01(+2.28%)
Feb 08, 2016 0.6400 0.7100 0.6003 0.6003 293,869 -0.05(-7.60%)
Feb 05, 2016 0.6500 0.6500 0.6200 0.6497 53,223 +0.00(+0.26%)
Feb 04, 2016 0.6386 0.6600 0.5881 0.6480 117,454 +0.03(+4.52%)
Feb 03, 2016 0.6300 0.6490 0.5830 0.6200 38,888 +0.02(+3.33%)
Feb 02, 2016 0.6575 0.6575 0.5800 0.6000 61,324 -0.05(-7.66%)
Feb 01, 2016 0.6356 0.6500 0.5800 0.6498 141,677 +0.04(+7.40%)
Jan 29, 2016 0.5699 0.6100 0.5699 0.6050 309,662 +0.02(+4.11%)
Jan 28, 2016 0.6100 0.6200 0.5811 0.5811 184,235 -0.06(-9.20%)
Jan 27, 2016 0.6024 0.6400 0.5999 0.6400 113,459 +0.03(+4.59%)
Jan 26, 2016 0.5697 0.6119 0.5440 0.6119 69,143 +0.05(+9.74%)
Jan 25, 2016 0.5400 0.5600 0.5400 0.5576 32,224 +0.01(+1.66%)
Jan 22, 2016 0.5606 0.5700 0.5419 0.5485 41,498 +0.01(+2.18%)
Jan 21, 2016 0.5400 0.5494 0.5296 0.5368 30,737 -0.00(-0.17%)
Jan 20, 2016 0.5002 0.5400 0.5000 0.5377 81,086 +0.04(+7.50%)
Jan 19, 2016 0.5700 0.5709 0.5000 0.5002 197,774 -0.07(-12.01%)
Jan 15, 2016 0.5600 0.5685 0.5685 0.5685 122,600 +0.01(+1.52%)
Jan 14, 2016 0.5575 0.5724 0.5575 0.5600 59,350 -0.00(-0.32%)
Jan 13, 2016 0.5700 0.5831 0.5618 0.5618 35,606 -0.02(-3.14%)
Jan 12, 2016 0.5900 0.6100 0.5700 0.5800 68,567 -0.02(-3.33%)
Jan 11, 2016 0.6105 0.6105 0.5900 0.6000 97,463 -0.02(-3.24%)
Jan 08, 2016 0.6400 0.6401 0.6201 0.6201 51,738 -0.02(-3.56%)
Jan 07, 2016 0.6633 0.6636 0.6288 0.6430 24,800 +0.01(+2.06%)
Jan 06, 2016 0.6500 0.6501 0.6021 0.6300 57,881 -0.02(-3.08%)
Jan 05, 2016 0.6437 0.6601 0.6300 0.6500 42,230 -0.01(-1.56%)
Jan 04, 2016 0.7100 0.7100 0.6417 0.6603 94,753 -0.02(-2.61%)
Dec 31, 2015 0.6600 0.6780 0.6780 0.6780 141,100 +0.01(+1.19%)
Dec 30, 2015 0.7000 0.7260 0.6613 0.6700 231,750 -0.03(-4.29%)
Dec 29, 2015 0.6900 0.7260 0.6600 0.7000 184,113 -0.02(-2.78%)
Dec 28, 2015 0.6800 0.7200 0.6500 0.7200 92,142 +0.05(+8.11%)
Dec 24, 2015 0.6800 0.6660 0.6660 0.6660 105,300 -0.01(-1.17%)
Dec 23, 2015 0.6500 0.6874 0.6400 0.6739 105,769 +0.04(+6.97%)
Dec 22, 2015 0.6200 0.6475 0.6106 0.6300 106,580 +0.02(+3.28%)
Dec 21, 2015 0.6200 0.6200 0.5800 0.6100 112,695 +0.02(+3.39%)
Dec 18, 2015 0.5703 0.5900 0.5580 0.5900 67,547 +0.01(+1.72%)
Dec 17, 2015 0.5600 0.5800 0.5501 0.5800 68,967 +0.02(+2.73%)
Dec 16, 2015 0.5621 0.5753 0.5500 0.5646 93,570 +0.01(+2.65%)
Dec 15, 2015 0.5642 0.5642 0.5500 0.5500 127,672 -0.01(-1.08%)
Dec 14, 2015 0.5600 0.5699 0.5452 0.5560 102,926 -0.00(-0.71%)
Dec 11, 2015 0.5495 0.5630 0.5319 0.5600 99,004 +0.04(+7.71%)
Dec 10, 2015 0.5600 0.5600 0.5100 0.5199 82,344 -0.02(-3.72%)
Dec 09, 2015 0.5300 0.5488 0.5300 0.5400 18,278 -0.00(-0.74%)
Dec 08, 2015 0.5300 0.5540 0.5264 0.5440 31,633 +0.01(+2.64%)
Dec 07, 2015 0.5500 0.5551 0.5300 0.5300 46,052 -0.01(-2.41%)
Dec 04, 2015 0.5150 0.5470 0.5150 0.5431 58,577 +0.01(+2.47%)
Dec 03, 2015 0.5067 0.5349 0.5067 0.5300 109,457 +0.01(+1.34%)
Dec 02, 2015 0.5200 0.5270 0.5195 0.5230 31,089 +0.00(+0.58%)
Dec 01, 2015 0.5266 0.5266 0.5061 0.5200 66,681 +0.00(+0.00%)
Nov 30, 2015 0.5200 0.5200 0.5000 0.5200 49,804 +0.02(+3.98%)
Nov 27, 2015 0.5200 0.5200 0.5001 0.5001 5,406 -0.01(-1.96%)
Nov 25, 2015 0.5100 0.5101 0.5101 0.5101 44,100 -0.01(-2.84%)
Nov 24, 2015 0.5100 0.5294 0.5000 0.5250 47,802 +0.02(+2.94%)
Nov 23, 2015 0.5000 0.5100 0.5000 0.5100 38,874 +0.01(+2.00%)
Nov 20, 2015 0.5300 0.5300 0.5000 0.5000 76,701 -0.03(-5.64%)
Nov 19, 2015 0.5322 0.5399 0.5210 0.5299 26,030 +0.01(+1.38%)
Nov 18, 2015 0.5400 0.5400 0.5227 0.5227 368,817 -0.01(-2.30%)
Nov 17, 2015 0.5400 0.5478 0.5350 0.5350 68,810 -0.01(-2.43%)
Nov 16, 2015 0.5300 0.5500 0.5300 0.5483 11,980 +0.02(+3.01%)
Nov 13, 2015 0.5499 0.5504 0.5300 0.5323 34,505 -0.02(-3.22%)
Nov 12, 2015 0.5320 0.5500 0.5300 0.5500 45,286 +0.02(+3.77%)
Nov 11, 2015 0.5500 0.5500 0.5300 0.5300 76,910 -0.02(-3.60%)
Nov 10, 2015 0.5300 0.5500 0.5300 0.5498 64,959 +0.01(+1.38%)
Nov 09, 2015 0.5596 0.5596 0.5319 0.5423 61,688 -0.02(-2.90%)
Nov 06, 2015 0.5500 0.5663 0.5500 0.5585 79,177 +0.01(+1.27%)
Nov 05, 2015 0.5726 0.5726 0.5515 0.5515 66,327 -0.03(-4.91%)
Nov 04, 2015 0.5800 0.5801 0.5525 0.5800 180,635 +0.00(+0.00%)
Nov 03, 2015 0.5813 0.5822 0.5500 0.5800 222,165 +0.00(+0.00%)
Nov 02, 2015 0.5600 0.5835 0.5600 0.5800 141,915 +0.02(+3.57%)
Oct 30, 2015 0.5700 0.5777 0.5600 0.5600 49,098 -0.02(-3.45%)
Oct 29, 2015 0.5990 0.6199 0.5600 0.5800 168,403 -0.01(-1.69%)
Oct 28, 2015 0.5811 0.6091 0.5800 0.5900 440,208 +0.01(+1.72%)
Oct 27, 2015 0.5810 0.6000 0.5800 0.5800 43,260 -0.01(-1.69%)
Oct 26, 2015 0.5800 0.5988 0.5640 0.5900 251,662 +0.02(+3.51%)
Oct 23, 2015 0.5900 0.6000 0.5662 0.5700 88,219 -0.02(-3.39%)
Oct 22, 2015 0.6000 0.6050 0.5800 0.5900 145,220 -0.01(-1.68%)
Oct 21, 2015 0.6200 0.6200 0.5900 0.6001 136,072 -0.02(-2.75%)
Oct 20, 2015 0.6000 0.6195 0.6000 0.6171 137,148 +0.04(+6.40%)
Oct 19, 2015 0.5760 0.5883 0.5500 0.5800 78,020 +0.01(+1.75%)
Oct 16, 2015 0.5800 0.5919 0.5430 0.5700 92,828 -0.01(-1.72%)
Oct 15, 2015 0.5895 0.5895 0.5500 0.5800 120,639 -0.00(-0.39%)
Oct 14, 2015 0.5500 0.5900 0.5250 0.5823 249,919 +0.03(+5.87%)
Oct 13, 2015 0.5402 0.5600 0.5402 0.5500 53,620 +0.02(+3.58%)
Oct 12, 2015 0.5600 0.5600 0.5300 0.5310 63,311 -0.02(-3.59%)
Oct 09, 2015 0.5500 0.5700 0.5500 0.5508 62,747 -0.01(-1.24%)
Oct 08, 2015 0.5419 0.5700 0.5419 0.5577 36,313 -0.01(-2.16%)
Oct 07, 2015 0.5700 0.5806 0.5502 0.5700 46,093 +0.00(+0.39%)
Oct 06, 2015 0.5240 0.5750 0.5239 0.5678 65,151 +0.03(+5.15%)
Oct 05, 2015 0.5749 0.5757 0.5400 0.5400 22,941 -0.02(-3.88%)
Oct 02, 2015 0.5300 0.5720 0.5300 0.5618 44,942 -0.01(-1.14%)
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.