Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

5.850 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2014 6.563 6.563 6.345 6.388 7,392,893 -0.15(-2.23%)
Mar 28, 2014 6.461 6.621 6.403 6.534 9,437,706 +0.05(+0.79%)
Mar 27, 2014 6.381 6.541 6.294 6.483 14,363,494 +0.09(+1.35%)
Mar 26, 2014 6.663 6.678 6.367 6.396 13,766,384 -0.26(-3.90%)
Mar 25, 2014 6.605 6.735 6.569 6.656 8,724,799 +0.11(+1.65%)
Mar 24, 2014 6.656 6.735 6.526 6.548 9,784,095 -0.22(-3.20%)
Mar 21, 2014 6.959 6.966 6.750 6.764 9,217,571 -0.12(-1.68%)
Mar 20, 2014 6.851 6.952 6.793 6.879 8,634,650 -0.03(-0.42%)
Mar 19, 2014 7.132 7.132 6.865 6.908 15,173,454 -0.30(-4.10%)
Mar 18, 2014 7.204 7.294 7.190 7.204 14,415,392 -0.14(-1.87%)
Mar 17, 2014 7.593 7.615 7.298 7.341 7,851,073 -0.28(-3.69%)
Mar 14, 2014 7.651 7.716 7.536 7.622 10,658,078 +0.06(+0.86%)
Mar 13, 2014 7.391 7.601 7.348 7.557 10,398,062 +0.17(+2.24%)
Mar 12, 2014 7.298 7.413 7.262 7.391 9,636,173 +0.17(+2.40%)
Mar 11, 2014 7.298 7.348 7.175 7.218 5,421,924 -0.01(-0.20%)
Mar 10, 2014 7.269 7.319 7.175 7.233 6,216,535 -0.05(-0.69%)
Mar 07, 2014 7.305 7.355 7.233 7.283 7,327,881 -0.17(-2.23%)
Mar 06, 2014 7.442 7.485 7.384 7.449 5,482,607 +0.06(+0.88%)
Mar 05, 2014 7.319 7.409 7.262 7.384 6,770,422 +0.07(+0.99%)
Mar 04, 2014 7.240 7.355 7.197 7.312 6,353,250 -0.01(-0.20%)
Mar 03, 2014 7.427 7.521 7.305 7.327 9,164,383 +0.09(+1.20%)
Feb 28, 2014 7.327 7.342 7.139 7.240 11,874,445 -0.08(-1.08%)
Feb 27, 2014 7.427 7.514 7.204 7.319 8,888,514 -0.08(-1.07%)
Feb 26, 2014 7.363 7.536 7.327 7.399 9,397,452 -0.04(-0.48%)
Feb 25, 2014 7.471 7.579 7.361 7.435 10,951,039 -0.05(-0.67%)
Feb 24, 2014 7.579 7.593 7.468 7.485 7,636,833 -0.04(-0.57%)
Feb 21, 2014 7.564 7.615 7.427 7.528 9,540,041 -0.05(-0.67%)
Feb 20, 2014 7.399 7.601 7.355 7.579 10,687,267 +0.21(+2.84%)
Feb 19, 2014 7.427 7.615 7.283 7.370 17,655,696 -0.22(-2.94%)
Feb 18, 2014 7.702 7.730 7.492 7.593 10,234,816 -0.03(-0.38%)
Feb 14, 2014 7.586 7.622 7.622 7.622 14,102,611 +0.22(+2.92%)
Feb 13, 2014 7.197 7.438 7.175 7.406 9,364,487 +0.23(+3.22%)
Feb 12, 2014 7.478 7.478 7.125 7.175 12,709,563 -0.22(-3.02%)
Feb 11, 2014 7.110 7.442 7.096 7.399 18,721,802 +0.37(+5.23%)
Feb 10, 2014 6.685 7.053 6.678 7.031 15,113,859 +0.42(+6.33%)
Feb 07, 2014 6.454 6.692 6.432 6.613 12,751,727 +0.20(+3.15%)
Feb 06, 2014 6.526 6.533 6.360 6.411 11,024,166 -0.10(-1.55%)
Feb 05, 2014 6.822 6.825 6.512 6.512 11,935,124 -0.23(-3.42%)
Feb 04, 2014 6.641 6.764 6.605 6.742 7,978,783 +0.07(+1.08%)
Feb 03, 2014 6.851 6.879 6.663 6.670 10,232,798 -0.09(-1.28%)
Jan 31, 2014 6.843 6.959 6.685 6.757 12,454,040 -0.15(-2.19%)
Jan 30, 2014 6.721 6.952 6.706 6.908 10,749,735 -0.04(-0.62%)
Jan 29, 2014 6.872 6.959 6.757 6.952 8,862,519 +0.19(+2.88%)
Jan 28, 2014 6.663 6.800 6.598 6.757 7,756,063 +0.10(+1.52%)
Jan 27, 2014 6.836 6.851 6.649 6.656 10,501,831 -0.24(-3.45%)
Jan 24, 2014 7.053 7.146 6.714 6.894 20,318,876 -0.05(-0.73%)
Jan 23, 2014 7.009 7.190 6.937 6.944 12,762,118 +0.06(+0.84%)
Jan 22, 2014 6.973 6.980 6.851 6.887 9,683,344 -0.19(-2.75%)
Jan 21, 2014 6.923 7.197 6.829 7.081 13,314,440 +0.15(+2.19%)
Jan 17, 2014 6.829 6.930 6.930 6.930 9,447,596 +0.21(+3.11%)
Jan 16, 2014 6.721 6.807 6.678 6.721 10,853,258 +0.06(+0.87%)
Jan 15, 2014 6.786 6.786 6.584 6.663 12,730,348 -0.12(-1.81%)
Jan 14, 2014 6.685 6.944 6.663 6.786 23,845,960 +0.05(+0.75%)
Jan 13, 2014 6.562 6.750 6.504 6.735 10,829,774 +0.17(+2.64%)
Jan 10, 2014 6.447 6.584 6.396 6.562 14,779,154 +0.19(+2.94%)
Jan 09, 2014 6.569 6.569 6.360 6.375 12,631,455 -0.20(-3.07%)
Jan 08, 2014 6.432 6.688 6.375 6.577 20,552,878 +0.06(+1.00%)
Jan 07, 2014 6.360 6.519 6.317 6.512 10,239,309 +0.08(+1.23%)
Jan 06, 2014 6.447 6.512 6.371 6.432 8,385,132 +0.05(+0.79%)
Jan 03, 2014 6.526 6.541 6.353 6.382 9,026,613 -0.09(-1.45%)
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.