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, 2020 0.8300 0.8374 0.8200 0.8252 235,687 -0.00(-0.07%)
Sep 29, 2020 0.8600 0.8899 0.8200 0.8258 362,303 -0.03(-3.08%)
Sep 28, 2020 0.8800 0.8944 0.8425 0.8520 480,716 -0.01(-1.65%)
Sep 25, 2020 0.8215 0.8700 0.8200 0.8663 329,300 +0.03(+3.13%)
Sep 24, 2020 0.8300 0.8900 0.8100 0.8400 700,444 -0.00(-0.21%)
Sep 23, 2020 0.9125 0.9199 0.8279 0.8418 1,102,058 -0.06(-6.48%)
Sep 22, 2020 0.8800 0.9201 0.8750 0.9001 414,774 -0.00(-0.07%)
Sep 21, 2020 0.8700 0.9131 0.8400 0.9007 1,450,949 -0.05(-4.91%)
Sep 18, 2020 1.050 1.050 0.9201 0.9472 1,330,700 -0.07(-7.14%)
Sep 17, 2020 1.060 1.090 1.000 1.020 1,473,213 -0.03(-2.86%)
Sep 16, 2020 0.9200 1.050 0.8300 1.050 2,477,001 +0.16(+18.10%)
Sep 15, 2020 0.8900 0.9400 0.8700 0.8891 1,515,447 +0.00(+0.46%)
Sep 14, 2020 0.8000 0.8963 0.7801 0.8850 1,742,478 +0.12(+15.49%)
Sep 11, 2020 0.6841 0.7670 0.6741 0.7663 1,129,300 +0.09(+12.69%)
Sep 10, 2020 0.6900 0.7000 0.6720 0.6800 228,454 -0.01(-1.19%)
Sep 09, 2020 0.6700 0.7000 0.6602 0.6882 331,528 +0.01(+1.21%)
Sep 08, 2020 0.6800 0.6970 0.6500 0.6800 280,800 -0.00(-0.15%)
Sep 04, 2020 0.6800 0.6899 0.6400 0.6810 449,700 +0.01(+1.25%)
Sep 03, 2020 0.6900 0.7000 0.6538 0.6726 319,086 -0.02(-2.32%)
Sep 02, 2020 0.7000 0.7017 0.6800 0.6886 284,921 -0.02(-2.97%)
Sep 01, 2020 0.7100 0.7400 0.7000 0.7097 453,419 +0.00(+0.62%)
Aug 31, 2020 0.7000 0.7140 0.6900 0.7053 573,091 +0.01(+0.76%)
Aug 28, 2020 0.6500 0.7000 0.6500 0.7000 506,300 +0.04(+6.50%)
Aug 27, 2020 0.6800 0.7500 0.6500 0.6573 243,429 -0.01(-1.90%)
Aug 26, 2020 0.6594 0.6700 0.6216 0.6700 462,818 +0.04(+6.69%)
Aug 25, 2020 0.6700 0.6800 0.6000 0.6280 946,411 -0.05(-7.21%)
Aug 24, 2020 0.7100 0.7100 0.6100 0.6768 756,899 -0.03(-4.66%)
Aug 21, 2020 0.7400 0.7400 0.6800 0.7099 540,800 -0.01(-1.95%)
Aug 20, 2020 0.7400 0.7400 0.7000 0.7240 482,525 -0.01(-1.50%)
Aug 19, 2020 0.8000 0.8030 0.7100 0.7350 793,645 -0.07(-8.47%)
Aug 18, 2020 0.8000 0.8100 0.7500 0.8030 656,698 +0.02(+2.83%)
Aug 17, 2020 0.7759 0.7881 0.7320 0.7809 964,784 +0.04(+5.51%)
Aug 14, 2020 0.7000 0.7410 0.7000 0.7401 376,500 +0.01(+0.86%)
Aug 13, 2020 0.7100 0.7338 0.6907 0.7338 457,121 +0.05(+7.42%)
Aug 12, 2020 0.7000 0.7000 0.6700 0.6831 407,199 -0.00(-0.28%)
Aug 11, 2020 0.7000 0.7102 0.6682 0.6850 748,267 -0.05(-6.79%)
Aug 10, 2020 0.8000 0.8000 0.7200 0.7349 538,400 +0.02(+2.31%)
Aug 07, 2020 0.7800 0.7800 0.6800 0.7183 1,059,700 -0.05(-6.98%)
Aug 06, 2020 0.7800 0.7898 0.7250 0.7722 757,341 +0.01(+1.09%)
Aug 05, 2020 0.7900 0.8400 0.7290 0.7639 1,909,802 -0.01(-0.79%)
Aug 04, 2020 0.7400 0.7700 0.7009 0.7700 1,200,876 +0.02(+2.67%)
Aug 03, 2020 0.7200 0.7500 0.7000 0.7500 576,660 +0.05(+7.14%)
Jul 31, 2020 0.7200 0.7200 0.6900 0.7000 627,400 -0.02(-2.47%)
Jul 30, 2020 0.7300 0.7400 0.6526 0.7177 1,484,303 -0.00(-0.61%)
Jul 29, 2020 0.7500 0.7500 0.6900 0.7221 1,513,907 +0.03(+4.65%)
Jul 28, 2020 0.6200 0.7100 0.6000 0.6900 3,855,469 +0.08(+13.11%)
Jul 27, 2020 0.6500 0.6500 0.5900 0.6100 1,416,904 +0.03(+5.72%)
Jul 24, 2020 0.6200 0.6250 0.5568 0.5770 795,200 -0.01(-2.20%)
Jul 23, 2020 0.6100 0.6150 0.5700 0.5900 1,177,456 -0.01(-1.01%)
Jul 22, 2020 0.6000 0.6191 0.5723 0.5960 935,470 +0.02(+2.76%)
Jul 21, 2020 0.5700 0.5900 0.5500 0.5800 1,210,487 +0.03(+6.30%)
Jul 20, 2020 0.4920 0.5500 0.4920 0.5456 1,081,365 +0.05(+9.32%)
Jul 17, 2020 0.4900 0.5046 0.4700 0.4991 388,700 +0.01(+1.86%)
Jul 16, 2020 0.5000 0.5009 0.4800 0.4900 277,540 -0.01(-2.00%)
Jul 15, 2020 0.5325 0.5325 0.4931 0.5000 318,649 -0.02(-3.01%)
Jul 14, 2020 0.5200 0.5200 0.4900 0.5155 341,351 -0.01(-2.55%)
Jul 13, 2020 0.5300 0.5339 0.5152 0.5290 385,204 +0.01(+1.83%)
Jul 10, 2020 0.5000 0.5199 0.4900 0.5195 309,800 +0.01(+2.95%)
Jul 09, 2020 0.5300 0.5300 0.4900 0.5046 484,310 -0.01(-2.79%)
Jul 08, 2020 0.5117 0.5200 0.5010 0.5191 375,312 +0.02(+3.32%)
Jul 07, 2020 0.5100 0.5146 0.4800 0.5024 395,743 -0.00(-0.46%)
Jul 06, 2020 0.5000 0.5200 0.4950 0.5047 277,969 +0.01(+1.96%)
Jul 02, 2020 0.5000 0.5169 0.4900 0.4950 367,100 -0.00(-0.72%)
Jul 01, 2020 0.4900 0.5000 0.4808 0.4986 271,834 +0.01(+1.94%)
Jun 30, 2020 0.4800 0.4922 0.4697 0.4891 365,072 +0.00(+0.20%)
Jun 29, 2020 0.4875 0.4904 0.4700 0.4881 364,189 +0.02(+4.05%)
Jun 26, 2020 0.4853 0.4920 0.4600 0.4691 292,300 -0.02(-4.77%)
Jun 25, 2020 0.4997 0.5098 0.4900 0.4926 77,923 -0.01(-1.79%)
Jun 24, 2020 0.5150 0.5200 0.4930 0.5016 134,449 -0.01(-2.03%)
Jun 23, 2020 0.5000 0.5200 0.4900 0.5120 307,353 +0.02(+4.49%)
Jun 22, 2020 0.4700 0.4900 0.4600 0.4900 269,514 +0.02(+4.17%)
Jun 19, 2020 0.4900 0.4942 0.4501 0.4704 353,400 -0.02(-4.25%)
Jun 18, 2020 0.4983 0.5150 0.4833 0.4913 209,156 -0.01(-2.03%)
Jun 17, 2020 0.4980 0.5188 0.4900 0.5015 174,857 +0.01(+2.35%)
Jun 16, 2020 0.5200 0.5200 0.4800 0.4900 323,646 -0.01(-1.82%)
Jun 15, 2020 0.5200 0.5280 0.4900 0.4991 354,719 -0.02(-4.00%)
Jun 12, 2020 0.5000 0.5270 0.4958 0.5199 266,000 +0.04(+7.22%)
Jun 11, 2020 0.5500 0.5500 0.4800 0.4849 751,936 -0.08(-14.09%)
Jun 10, 2020 0.5300 0.5900 0.5300 0.5644 704,531 +0.05(+8.75%)
Jun 09, 2020 0.4900 0.5190 0.4900 0.5190 892,324 +0.03(+5.92%)
Jun 08, 2020 0.5000 0.5000 0.4701 0.4900 336,821 +0.01(+2.08%)
Jun 05, 2020 0.4600 0.4900 0.4600 0.4800 260,100 +0.01(+2.13%)
Jun 04, 2020 0.4700 0.4700 0.4500 0.4700 298,705 +0.02(+3.34%)
Jun 03, 2020 0.4700 0.4770 0.4500 0.4548 381,835 -0.03(-5.49%)
Jun 02, 2020 0.4900 0.5000 0.4770 0.4812 263,174 -0.00(-0.95%)
Jun 01, 2020 0.4740 0.4899 0.4620 0.4858 270,772 +0.01(+2.40%)
May 29, 2020 0.4850 0.4901 0.4602 0.4744 502,400 +0.01(+1.80%)
May 28, 2020 0.4900 0.4900 0.4600 0.4660 222,523 -0.02(-4.90%)
May 27, 2020 0.4300 0.4900 0.4250 0.4900 294,707 +0.06(+12.72%)
May 26, 2020 0.4600 0.4700 0.4300 0.4347 367,033 -0.03(-5.50%)
May 22, 2020 0.4500 0.4600 0.4352 0.4600 319,200 +0.03(+6.24%)
May 21, 2020 0.4550 0.4550 0.4290 0.4330 256,019 -0.03(-6.09%)
May 20, 2020 0.4700 0.4775 0.4260 0.4611 437,970 -0.00(-0.86%)
May 19, 2020 0.4300 0.4700 0.4290 0.4651 794,759 +0.04(+9.23%)
May 18, 2020 0.4500 0.4700 0.4200 0.4258 605,233 -0.01(-2.67%)
May 15, 2020 0.4100 0.4400 0.4044 0.4375 449,900 +0.03(+6.71%)
May 14, 2020 0.4000 0.4100 0.3750 0.4100 621,222 +0.01(+1.81%)
May 13, 2020 0.4050 0.4194 0.4000 0.4027 422,476 -0.01(-3.54%)
May 12, 2020 0.4250 0.4300 0.4150 0.4175 244,803 -0.01(-1.76%)
May 11, 2020 0.4400 0.4440 0.4201 0.4250 160,328 -0.01(-3.34%)
May 08, 2020 0.4350 0.4440 0.4100 0.4397 305,200 +0.01(+1.22%)
May 07, 2020 0.4100 0.4364 0.4051 0.4344 360,663 +0.02(+5.95%)
May 06, 2020 0.4400 0.4400 0.4100 0.4100 112,862 -0.02(-5.49%)
May 05, 2020 0.4290 0.4378 0.4200 0.4338 468,132 +0.01(+1.50%)
May 04, 2020 0.4290 0.4290 0.4099 0.4274 304,737 -0.00(-0.37%)
May 01, 2020 0.4350 0.4401 0.4000 0.4290 334,200 -0.01(-1.40%)
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%)
Apr 01, 2020 0.2836 0.2953 0.2609 0.2649 241,740 -0.02(-6.59%)
Mar 31, 2020 0.2800 0.2890 0.2750 0.2836 215,953 +0.00(+1.29%)
Mar 30, 2020 0.3100 0.3233 0.2784 0.2800 445,938 -0.02(-6.91%)
Mar 27, 2020 0.2850 0.3260 0.2850 0.3008 202,000 +0.02(+6.89%)
Mar 26, 2020 0.3250 0.3348 0.2700 0.2814 612,987 -0.04(-13.42%)
Mar 25, 2020 0.3010 0.3400 0.3000 0.3250 761,627 +0.04(+12.07%)
Mar 24, 2020 0.2600 0.2939 0.2450 0.2900 557,084 +0.05(+19.83%)
Mar 23, 2020 0.2500 0.2500 0.2121 0.2420 397,286 -0.01(-5.10%)
Mar 20, 2020 0.2700 0.2800 0.2520 0.2550 198,600 -0.02(-5.56%)
Mar 19, 2020 0.2210 0.2701 0.2210 0.2700 286,147 -0.01(-5.03%)
Mar 18, 2020 0.3800 0.3800 0.2800 0.2843 360,341 +0.01(+3.49%)
Mar 17, 2020 0.2540 0.2747 0.2390 0.2747 619,670 +0.02(+7.73%)
Mar 16, 2020 0.2501 0.2800 0.2400 0.2550 479,688 -0.03(-8.96%)
Mar 13, 2020 0.2890 0.2890 0.2600 0.2801 565,800 -0.01(-3.38%)
Mar 12, 2020 0.2900 0.2989 0.2561 0.2899 613,752 -0.02(-5.51%)
Mar 11, 2020 0.3700 0.3700 0.3000 0.3068 555,917 +0.01(+2.44%)
Mar 10, 2020 0.3346 0.3400 0.2900 0.2995 475,083 -0.04(-10.49%)
Mar 09, 2020 0.3600 0.3678 0.3334 0.3346 270,167 -0.03(-9.17%)
Mar 06, 2020 0.3900 0.3987 0.3650 0.3684 355,100 -0.01(-3.84%)
Mar 05, 2020 0.4150 0.4150 0.3720 0.3831 300,336 -0.03(-6.56%)
Mar 04, 2020 0.4000 0.4100 0.3900 0.4100 265,861 +0.03(+8.55%)
Mar 03, 2020 0.3900 0.3920 0.3724 0.3777 441,462 -0.01(-2.38%)
Mar 02, 2020 0.3800 0.4000 0.3726 0.3869 440,446 +0.03(+9.39%)
Feb 28, 2020 0.3450 0.3646 0.2800 0.3537 905,700 -0.02(-5.68%)
Feb 27, 2020 0.4100 0.4100 0.3500 0.3750 707,205 -0.04(-8.67%)
Feb 26, 2020 0.4200 0.4300 0.4000 0.4106 294,227 -0.02(-4.47%)
Feb 25, 2020 0.4250 0.4377 0.4175 0.4298 194,477 +0.00(+0.35%)
Feb 24, 2020 0.4610 0.4885 0.4250 0.4283 579,338 -0.03(-5.66%)
Feb 21, 2020 0.4400 0.4558 0.4310 0.4540 575,300 +0.02(+5.39%)
Feb 20, 2020 0.4200 0.4400 0.4200 0.4308 411,521 -0.02(-3.41%)
Feb 19, 2020 0.4525 0.4590 0.4322 0.4460 262,350 +0.01(+2.08%)
Feb 18, 2020 0.4450 0.4450 0.4300 0.4369 475,728 -0.01(-1.82%)
Feb 14, 2020 0.4555 0.4599 0.4439 0.4450 256,200 +0.00(+0.84%)
Feb 13, 2020 0.4500 0.4500 0.4360 0.4413 300,657 +0.01(+1.92%)
Feb 12, 2020 0.4500 0.4500 0.4330 0.4330 190,186 -0.00(-0.51%)
Feb 11, 2020 0.4300 0.4500 0.4300 0.4352 348,898 +0.01(+1.80%)
Feb 10, 2020 0.4400 0.4599 0.4000 0.4275 728,000 -0.02(-5.00%)
Feb 07, 2020 0.4606 0.4640 0.4500 0.4500 239,000 -0.01(-3.02%)
Feb 06, 2020 0.4650 0.4720 0.4640 0.4640 100,222 -0.01(-1.28%)
Feb 05, 2020 0.4700 0.4800 0.4500 0.4700 273,179 +0.02(+3.98%)
Feb 04, 2020 0.4600 0.4800 0.4500 0.4520 610,006 -0.02(-3.85%)
Feb 03, 2020 0.4900 0.5040 0.4700 0.4701 843,184 -0.08(-14.53%)
Jan 31, 2020 0.5000 0.5523 0.4999 0.5500 221,600 +0.04(+7.84%)
Jan 30, 2020 0.5000 0.5100 0.5000 0.5100 126,663 +0.01(+1.17%)
Jan 29, 2020 0.5034 0.5099 0.4900 0.5041 232,233 -0.00(-0.24%)
Jan 28, 2020 0.5100 0.5149 0.5000 0.5053 153,567 -0.01(-1.98%)
Jan 27, 2020 0.5400 0.5420 0.5100 0.5155 258,077 -0.02(-4.50%)
Jan 24, 2020 0.5430 0.5430 0.5136 0.5398 233,700 -0.00(-0.68%)
Jan 23, 2020 0.5300 0.5486 0.4900 0.5435 326,072 +0.02(+4.52%)
Jan 22, 2020 0.5200 0.5400 0.5200 0.5200 119,201 -0.02(-2.88%)
Jan 21, 2020 0.5792 0.5792 0.5200 0.5354 292,871 -0.04(-7.56%)
Jan 17, 2020 0.5250 0.5833 0.5091 0.5792 347,300 +0.07(+13.57%)
Jan 16, 2020 0.5100 0.5200 0.5000 0.5100 175,495 -0.01(-2.13%)
Jan 15, 2020 0.5200 0.5211 0.5000 0.5211 230,412 +0.02(+2.98%)
Jan 14, 2020 0.5200 0.5210 0.5011 0.5060 181,814 -0.01(-2.69%)
Jan 13, 2020 0.5300 0.5389 0.5161 0.5200 201,518 -0.02(-3.00%)
Jan 10, 2020 0.5300 0.5399 0.5200 0.5361 184,100 +0.01(+1.15%)
Jan 09, 2020 0.5400 0.5500 0.5100 0.5300 220,380 -0.01(-1.85%)
Jan 08, 2020 0.5700 0.5900 0.5400 0.5400 302,338 -0.03(-5.56%)
Jan 07, 2020 0.5506 0.5775 0.5501 0.5718 177,405 +0.01(+2.11%)
Jan 06, 2020 0.6100 0.6100 0.5500 0.5600 199,672 -0.02(-3.45%)
Jan 03, 2020 0.6101 0.6101 0.5500 0.5800 247,700 +0.01(+1.40%)
Jan 02, 2020 0.5982 0.5999 0.5513 0.5720 235,076 -0.02(-2.89%)
Dec 31, 2019 0.6000 0.6000 0.5748 0.5890 251,700 +0.02(+2.70%)
Dec 30, 2019 0.5515 0.5869 0.5515 0.5735 245,230 +0.00(+0.61%)
Dec 27, 2019 0.6200 0.6200 0.5365 0.5700 528,700 -0.05(-8.06%)
Dec 26, 2019 0.5640 0.6200 0.5640 0.6200 539,422 +0.07(+12.56%)
Dec 24, 2019 0.5200 0.5696 0.5190 0.5508 565,000 +0.04(+6.93%)
Dec 23, 2019 0.5100 0.5199 0.5000 0.5151 175,057 +0.01(+2.88%)
Dec 20, 2019 0.5100 0.5200 0.4906 0.5007 213,200 -0.02(-3.23%)
Dec 19, 2019 0.5000 0.5193 0.4901 0.5174 98,672 +0.02(+3.48%)
Dec 18, 2019 0.5000 0.5111 0.4900 0.5000 236,779 -0.01(-1.75%)
Dec 17, 2019 0.5100 0.5200 0.5050 0.5089 134,399 -0.01(-1.85%)
Dec 16, 2019 0.5100 0.5300 0.5071 0.5185 243,554 +0.00(+0.29%)
Dec 13, 2019 0.5070 0.5200 0.5070 0.5170 187,400 -0.00(-0.58%)
Dec 12, 2019 0.5400 0.5400 0.5000 0.5200 187,819 +0.02(+2.97%)
Dec 11, 2019 0.4900 0.5098 0.4852 0.5050 226,256 +0.02(+4.60%)
Dec 10, 2019 0.4800 0.4999 0.4750 0.4828 245,693 -0.02(-3.44%)
Dec 09, 2019 0.5100 0.5100 0.4800 0.5000 235,143 -0.02(-3.10%)
Dec 06, 2019 0.5400 0.5422 0.5100 0.5160 151,800 -0.02(-4.44%)
Dec 05, 2019 0.5400 0.5500 0.5300 0.5400 183,907 +0.01(+1.89%)
Dec 04, 2019 0.5400 0.5500 0.5300 0.5300 252,676 +0.01(+1.16%)
Dec 03, 2019 0.4800 0.5379 0.4794 0.5239 314,105 +0.04(+8.58%)
Dec 02, 2019 0.4700 0.4901 0.4657 0.4825 303,125 +0.01(+2.66%)
Nov 29, 2019 0.4800 0.4800 0.4649 0.4700 125,500 +0.01(+2.17%)
Nov 27, 2019 0.4800 0.4800 0.4600 0.4600 156,900 -0.01(-3.10%)
Nov 26, 2019 0.5000 0.5000 0.4600 0.4747 217,408 +0.01(+1.26%)
Nov 25, 2019 0.4736 0.4800 0.4650 0.4688 204,664 +0.00(+0.30%)
Nov 22, 2019 0.4800 0.4843 0.4634 0.4674 131,300 -0.00(-0.55%)
Nov 21, 2019 0.5000 0.5000 0.4629 0.4700 268,410 -0.02(-4.90%)
Nov 20, 2019 0.5167 0.5200 0.4937 0.4942 142,067 -0.02(-4.35%)
Nov 19, 2019 0.5300 0.5309 0.5159 0.5167 181,632 -0.00(-0.63%)
Nov 18, 2019 0.5100 0.5300 0.5100 0.5200 138,796 +0.01(+1.96%)
Nov 15, 2019 0.5400 0.5494 0.5000 0.5100 229,200 -0.01(-2.49%)
Nov 14, 2019 0.5400 0.5400 0.5000 0.5230 317,710 +0.02(+4.96%)
Nov 13, 2019 0.4800 0.4991 0.4500 0.4983 584,195 +0.05(+10.73%)
Nov 12, 2019 0.4500 0.4600 0.4300 0.4500 364,969 +0.02(+3.45%)
Nov 11, 2019 0.4590 0.4649 0.4300 0.4350 374,197 -0.02(-5.02%)
Nov 08, 2019 0.4600 0.4955 0.4550 0.4580 429,500 -0.03(-6.44%)
Nov 07, 2019 0.4827 0.4900 0.4768 0.4895 117,040 +0.00(+0.93%)
Nov 06, 2019 0.4900 0.4996 0.4800 0.4850 241,438 -0.00(-0.10%)
Nov 05, 2019 0.4984 0.5100 0.4772 0.4855 405,663 -0.02(-3.07%)
Nov 04, 2019 0.5200 0.5200 0.5000 0.5009 173,288 -0.01(-1.96%)
Nov 01, 2019 0.4900 0.5257 0.4755 0.5109 342,200 +0.02(+4.46%)
Oct 31, 2019 0.5500 0.5500 0.4850 0.4891 606,420 -0.05(-9.43%)
Oct 30, 2019 0.6100 0.6101 0.4821 0.5400 1,719,336 -0.09(-14.29%)
Oct 29, 2019 0.6100 0.6378 0.6100 0.6300 178,870 +0.02(+3.28%)
Oct 28, 2019 0.6500 0.6682 0.6100 0.6100 525,794 -0.05(-7.08%)
Oct 25, 2019 0.6700 0.6790 0.6500 0.6565 307,800 -0.01(-0.91%)
Oct 24, 2019 0.6500 0.6646 0.6500 0.6625 154,872 +0.01(+1.92%)
Oct 23, 2019 0.6500 0.6695 0.6500 0.6500 78,925 -0.00(-0.09%)
Oct 22, 2019 0.6520 0.6611 0.6500 0.6506 159,615 -0.01(-1.42%)
Oct 21, 2019 0.6700 0.6700 0.6575 0.6600 55,991 +0.00(+0.00%)
Oct 18, 2019 0.6700 0.6700 0.6600 0.6600 90,000 -0.01(-1.26%)
Oct 17, 2019 0.6700 0.6836 0.6600 0.6684 87,090 +0.01(+1.27%)
Oct 16, 2019 0.6700 0.6747 0.6600 0.6600 156,229 -0.00(-0.15%)
Oct 15, 2019 0.7000 0.7000 0.6610 0.6610 201,024 -0.04(-5.57%)
Oct 14, 2019 0.6959 0.7175 0.6782 0.7000 73,294 +0.02(+2.94%)
Oct 11, 2019 0.7300 0.7300 0.6765 0.6800 270,900 -0.06(-7.68%)
Oct 10, 2019 0.7400 0.7600 0.7200 0.7366 148,138 +0.00(+0.08%)
Oct 09, 2019 0.7500 0.7500 0.7248 0.7360 102,964 +0.01(+0.84%)
Oct 08, 2019 0.6900 0.7443 0.6800 0.7299 146,999 +0.04(+5.61%)
Oct 07, 2019 0.7000 0.7200 0.6873 0.6911 201,691 +0.01(+0.98%)
Oct 04, 2019 0.6639 0.6856 0.6531 0.6844 133,900 +0.02(+3.71%)
Oct 03, 2019 0.6462 0.6615 0.6462 0.6599 87,171 +0.01(+2.12%)
Oct 02, 2019 0.6300 0.6701 0.6300 0.6462 137,474 -0.00(-0.12%)
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.