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%)
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.