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 (%)
Jan 31, 2019 0.7500 0.7899 0.7259 0.7848 100,091 +0.04(+5.16%)
Jan 30, 2019 0.7500 0.7628 0.7228 0.7463 149,266 -0.01(-0.86%)
Jan 29, 2019 0.7762 0.7762 0.7434 0.7528 120,060 -0.01(-1.58%)
Jan 28, 2019 0.7647 0.7900 0.7347 0.7649 139,403 -0.00(-0.01%)
Jan 25, 2019 0.7700 0.8000 0.7200 0.7650 154,700 +0.05(+7.04%)
Jan 24, 2019 0.7200 0.7264 0.7100 0.7147 77,865 -0.00(-0.04%)
Jan 23, 2019 0.7200 0.7600 0.7101 0.7150 118,322 -0.01(-0.69%)
Jan 22, 2019 0.7300 0.7500 0.7125 0.7200 307,347 -0.03(-4.00%)
Jan 18, 2019 0.7500 0.7600 0.7300 0.7500 287,800 -0.01(-1.34%)
Jan 17, 2019 0.8200 0.8200 0.7500 0.7602 196,777 -0.06(-7.84%)
Jan 16, 2019 0.8000 0.8300 0.7900 0.8249 163,628 +0.02(+2.79%)
Jan 15, 2019 0.8100 0.8220 0.8000 0.8025 116,704 -0.01(-1.17%)
Jan 14, 2019 0.8200 0.8370 0.8000 0.8120 245,038 -0.02(-2.17%)
Jan 11, 2019 0.8900 0.8900 0.8200 0.8300 251,300 -0.03(-3.49%)
Jan 10, 2019 0.8400 0.8992 0.8210 0.8600 908,055 +0.04(+4.88%)
Jan 09, 2019 0.7800 0.8400 0.7500 0.8200 944,458 +0.09(+12.33%)
Jan 08, 2019 0.7800 0.7800 0.7000 0.7300 232,319 +0.04(+5.80%)
Jan 07, 2019 0.7700 0.7700 0.6900 0.6900 199,770 -0.02(-2.68%)
Jan 04, 2019 0.7200 0.7200 0.6750 0.7090 186,900 +0.02(+2.96%)
Jan 03, 2019 0.7000 0.7380 0.6837 0.6886 136,672 -0.01(-1.63%)
Jan 02, 2019 0.6900 0.7000 0.6600 0.7000 203,671 +0.03(+4.48%)
Dec 31, 2018 0.6300 0.6700 0.6300 0.6700 255,400 +0.03(+4.69%)
Dec 28, 2018 0.5900 0.6500 0.5900 0.6400 204,500 +0.03(+4.08%)
Dec 27, 2018 0.6159 0.6359 0.5800 0.6149 291,629 -0.02(-3.30%)
Dec 26, 2018 0.5900 0.6500 0.5880 0.6359 148,320 +0.05(+8.15%)
Dec 24, 2018 0.5950 0.6060 0.5860 0.5880 112,500 +0.00(+0.34%)
Dec 21, 2018 0.5750 0.6000 0.5720 0.5860 189,400 +0.01(+1.05%)
Dec 20, 2018 0.5900 0.5900 0.5400 0.5799 208,974 -0.01(-0.91%)
Dec 19, 2018 0.5900 0.6165 0.5826 0.5852 262,686 -0.01(-1.94%)
Dec 18, 2018 0.6300 0.6300 0.5958 0.5968 426,071 -0.04(-5.57%)
Dec 17, 2018 0.6400 0.6550 0.6200 0.6320 257,102 -0.01(-1.25%)
Dec 14, 2018 0.6700 0.6700 0.6300 0.6400 229,400 +0.00(+0.34%)
Dec 13, 2018 0.6900 0.6900 0.6310 0.6378 152,325 -0.04(-5.22%)
Dec 12, 2018 0.6800 0.6800 0.6300 0.6729 358,294 +0.04(+6.81%)
Dec 11, 2018 0.6500 0.6500 0.6300 0.6300 98,750 -0.00(-0.60%)
Dec 10, 2018 0.6800 0.6800 0.6300 0.6338 264,918 -0.03(-3.97%)
Dec 07, 2018 0.6300 0.6700 0.6100 0.6600 240,500 +0.04(+6.80%)
Dec 06, 2018 0.6100 0.6300 0.6100 0.6180 175,885 +0.01(+1.31%)
Dec 04, 2018 0.6700 0.6700 0.6100 0.6100 180,000 -0.03(-4.69%)
Dec 03, 2018 0.5705 0.6500 0.5704 0.6400 374,250 +0.07(+12.28%)
Nov 30, 2018 0.5100 0.6000 0.5100 0.5700 418,700 +0.06(+12.14%)
Nov 29, 2018 0.5200 0.5300 0.5074 0.5083 108,461 -0.01(-2.74%)
Nov 28, 2018 0.5300 0.5300 0.5000 0.5226 122,455 -0.00(-0.31%)
Nov 27, 2018 0.5000 0.5483 0.5000 0.5242 203,230 +0.02(+4.84%)
Nov 26, 2018 0.5100 0.5200 0.5000 0.5000 74,834 -0.02(-3.85%)
Nov 23, 2018 0.5000 0.5300 0.5000 0.5200 25,600 +0.01(+1.34%)
Nov 21, 2018 0.5131 0.5131 0.5131 0 +0.02(+3.87%)
Nov 20, 2018 0.5200 0.5229 0.4839 0.4940 179,627 -0.01(-1.65%)
Nov 19, 2018 0.5200 0.5336 0.4999 0.5023 119,624 -0.01(-2.47%)
Nov 16, 2018 0.5050 0.5200 0.5050 0.5150 139,900 +0.01(+2.16%)
Nov 15, 2018 0.5000 0.5177 0.4900 0.5041 194,048 +0.00(+0.82%)
Nov 14, 2018 0.5200 0.5200 0.4800 0.5000 295,281 -0.00(-0.73%)
Nov 13, 2018 0.5000 0.5099 0.4910 0.5037 127,145 +0.00(+0.74%)
Nov 12, 2018 0.5100 0.5100 0.5000 0.5000 215,355 -0.01(-1.96%)
Nov 09, 2018 0.5200 0.5200 0.5100 0.5100 126,400 -0.01(-1.54%)
Nov 08, 2018 0.5212 0.5250 0.5100 0.5180 118,005 -0.00(-0.65%)
Nov 07, 2018 0.5440 0.5500 0.5200 0.5214 163,580 -0.02(-4.10%)
Nov 06, 2018 0.5499 0.5500 0.5329 0.5437 40,291 +0.00(+0.76%)
Nov 05, 2018 0.5400 0.5565 0.5391 0.5396 61,918 -0.01(-1.89%)
Nov 02, 2018 0.5300 0.5500 0.5300 0.5500 116,800 +0.01(+2.00%)
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.