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 (%)
Feb 28, 2018 0.8685 0.8732 0.8231 0.8495 205,768 -0.02(-2.05%)
Feb 27, 2018 0.8900 0.8979 0.8508 0.8673 83,049 -0.03(-3.32%)
Feb 26, 2018 0.9100 0.9100 0.8900 0.8971 90,933 -0.01(-0.55%)
Feb 23, 2018 0.9100 0.9200 0.9000 0.9021 68,801 -0.01(-0.87%)
Feb 22, 2018 0.9196 0.9200 0.9000 0.9100 182,549 -0.01(-0.89%)
Feb 21, 2018 0.9200 0.9210 0.9047 0.9182 88,848 -0.00(-0.21%)
Feb 20, 2018 0.9800 0.9800 0.9000 0.9201 114,049 -0.03(-3.66%)
Feb 16, 2018 0.9551 0.9551 0.9551 0 +0.01(+0.53%)
Feb 15, 2018 0.9300 0.9525 0.9101 0.9501 102,076 +0.01(+0.86%)
Feb 14, 2018 0.9400 0.9517 0.9202 0.9420 374,833 +0.01(+1.29%)
Feb 13, 2018 0.8913 0.9300 0.8913 0.9300 157,824 +0.02(+2.50%)
Feb 12, 2018 0.8600 0.9149 0.8500 0.9073 248,458 +0.05(+5.78%)
Feb 09, 2018 0.8600 0.8899 0.8370 0.8577 274,292 -0.02(-2.53%)
Feb 08, 2018 0.9000 0.9000 0.8811 0.8800 222,533 -0.00(-0.12%)
Feb 07, 2018 0.9000 0.9100 0.8700 0.8811 297,370 -0.02(-2.51%)
Feb 06, 2018 0.9500 0.9500 0.9010 0.9038 251,106 -0.01(-1.51%)
Feb 05, 2018 0.9400 0.9400 0.9219 0.9177 340,064 -0.00(-0.25%)
Feb 02, 2018 0.9300 0.9509 0.9100 0.9200 661,842 +0.02(+2.21%)
Feb 01, 2018 0.8959 0.9047 0.8600 0.9001 122,731 +0.01(+1.13%)
Jan 31, 2018 0.9000 0.9000 0.8800 0.8900 139,928 +0.02(+2.30%)
Jan 30, 2018 0.8800 0.8889 0.8800 0.8700 340,956 -0.03(-2.79%)
Jan 29, 2018 0.9100 0.9123 0.8803 0.8950 358,085 -0.02(-1.65%)
Jan 26, 2018 0.9000 0.9182 0.8902 0.9100 371,670 -0.02(-2.15%)
Jan 25, 2018 0.9200 0.9500 0.9050 0.9300 152,047 +0.01(+1.09%)
Jan 24, 2018 0.9500 0.9500 0.8700 0.9200 559,450 -0.01(-0.87%)
Jan 23, 2018 0.9000 0.9675 0.8857 0.9281 177,193 +0.02(+2.69%)
Jan 22, 2018 0.9200 0.9277 0.9000 0.9038 182,674 -0.02(-1.77%)
Jan 19, 2018 0.9454 0.9702 0.9200 0.9201 152,798 -0.03(-3.15%)
Jan 18, 2018 0.9500 0.9595 0.9300 0.9500 118,484 +0.00(+0.00%)
Jan 17, 2018 0.9800 0.9800 0.9400 0.9500 180,448 -0.02(-2.06%)
Jan 16, 2018 1.010 1.010 0.9690 0.9700 191,124 -0.04(-3.96%)
Jan 12, 2018 1.010 1.010 1.010 0 +0.02(+2.02%)
Jan 11, 2018 0.9500 0.9900 0.9500 0.9900 103,496 +0.03(+3.51%)
Jan 10, 2018 0.9500 0.9584 0.9450 0.9564 191,993 +0.02(+1.67%)
Jan 09, 2018 0.9522 0.9663 0.9300 0.9407 103,318 -0.01(-1.21%)
Jan 08, 2018 0.9800 1.000 0.9500 0.9522 209,041 -0.05(-4.78%)
Jan 05, 2018 0.9900 1.020 0.9900 1.000 94,362 +0.02(+2.04%)
Jan 04, 2018 1.010 1.019 0.9800 0.9800 335,107 -0.02(-2.00%)
Jan 03, 2018 1.040 1.040 1.000 1.000 207,331 -0.03(-2.91%)
Jan 02, 2018 1.030 1.050 1.030 1.030 156,242 +0.00(+0.00%)
Dec 29, 2017 1.030 1.030 1.030 0 +0.02(+1.98%)
Dec 28, 2017 1.020 1.040 1.010 1.010 182,241 -0.03(-2.88%)
Dec 27, 2017 1.020 1.050 1.011 1.040 134,163 +0.02(+1.96%)
Dec 26, 2017 1.040 1.040 1.010 1.020 144,752 -0.02(-1.92%)
Dec 22, 2017 1.040 1.050 1.020 1.040 260,112 +0.01(+0.97%)
Dec 21, 2017 0.9900 1.038 0.9900 1.030 261,077 +0.04(+4.04%)
Dec 20, 2017 1.000 1.010 0.9833 0.9900 344,059 +0.03(+3.13%)
Dec 19, 2017 0.9600 0.9700 0.9600 0.9600 245,037 +0.01(+0.63%)
Dec 18, 2017 0.9299 0.9668 0.9200 0.9540 151,710 +0.02(+1.62%)
Dec 15, 2017 0.9200 0.9570 0.9200 0.9388 98,558 +0.02(+1.94%)
Dec 14, 2017 0.9200 0.9618 0.9200 0.9209 366,687 +0.00(+0.04%)
Dec 13, 2017 0.9188 0.9235 0.9000 0.9205 260,466 +0.02(+2.29%)
Dec 12, 2017 0.8705 0.9300 0.8705 0.8999 357,685 +0.03(+3.44%)
Dec 11, 2017 0.7612 0.9300 0.7612 0.8700 996,290 +0.11(+13.87%)
Dec 08, 2017 0.7570 0.8000 0.7192 0.7640 1,594,275 -0.04(-4.62%)
Dec 07, 2017 0.8000 0.8100 0.7900 0.8010 836,193 -0.03(-3.49%)
Dec 06, 2017 0.8400 0.8500 0.8150 0.8300 298,122 -0.02(-2.12%)
Dec 05, 2017 0.8766 0.8766 0.8365 0.8480 258,590 -0.01(-1.51%)
Dec 04, 2017 0.8690 0.8900 0.8610 0.8610 162,427 -0.02(-2.14%)
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.