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 (%)
Apr 30, 2020 0.4700 0.4700 0.4151 0.4351 393,949 -0.03(-6.73%)
Apr 29, 2020 0.4900 0.4900 0.4500 0.4665 646,024 -0.00(-0.96%)
Apr 28, 2020 0.4400 0.4751 0.4200 0.4710 573,704 +0.04(+9.53%)
Apr 27, 2020 0.4100 0.4300 0.3800 0.4300 511,209 +0.04(+10.26%)
Apr 24, 2020 0.3900 0.4110 0.3642 0.3900 307,000 +0.01(+2.90%)
Apr 23, 2020 0.3800 0.4105 0.3720 0.3790 522,924 +0.01(+1.61%)
Apr 22, 2020 0.3470 0.3745 0.3400 0.3730 401,636 +0.02(+4.51%)
Apr 21, 2020 0.3600 0.3650 0.3400 0.3569 210,565 -0.01(-2.38%)
Apr 20, 2020 0.3800 0.3880 0.3602 0.3656 268,732 -0.01(-3.08%)
Apr 17, 2020 0.3800 0.3800 0.3550 0.3772 233,000 +0.01(+2.81%)
Apr 16, 2020 0.3600 0.3900 0.3580 0.3669 351,790 +0.02(+4.83%)
Apr 15, 2020 0.3651 0.3750 0.3390 0.3500 418,200 -0.02(-6.64%)
Apr 14, 2020 0.4000 0.4200 0.3621 0.3749 547,016 -0.00(-0.77%)
Apr 13, 2020 0.3234 0.3849 0.3232 0.3778 729,734 +0.05(+16.93%)
Apr 09, 2020 0.2995 0.3247 0.2928 0.3231 567,600 +0.03(+11.41%)
Apr 08, 2020 0.2700 0.2900 0.2700 0.2900 414,861 +0.01(+1.75%)
Apr 07, 2020 0.3000 0.3044 0.2782 0.2850 326,660 -0.00(-0.77%)
Apr 06, 2020 0.3119 0.3119 0.2800 0.2872 369,238 +0.02(+5.90%)
Apr 03, 2020 0.2700 0.3180 0.2700 0.2712 340,600 -0.02(-8.41%)
Apr 02, 2020 0.2650 0.3000 0.2602 0.2961 292,765 +0.03(+11.78%)
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.