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 (%)
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%)
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.