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 (%)
May 31, 2019 0.4500 0.4700 0.4416 0.4597 182,300 +0.03(+6.76%)
May 30, 2019 0.4310 0.4395 0.4290 0.4306 100,904 -0.01(-1.46%)
May 29, 2019 0.4365 0.4400 0.4306 0.4370 80,352 -0.00(-0.50%)
May 28, 2019 0.4500 0.4549 0.4376 0.4392 140,617 -0.01(-1.63%)
May 24, 2019 0.4480 0.4638 0.4455 0.4465 40,700 -0.01(-1.46%)
May 23, 2019 0.4630 0.4659 0.4504 0.4531 44,949 -0.00(-0.26%)
May 22, 2019 0.4465 0.4556 0.4461 0.4543 112,581 +0.01(+1.75%)
May 21, 2019 0.4780 0.4780 0.4440 0.4465 136,297 -0.02(-5.00%)
May 20, 2019 0.4798 0.4798 0.4600 0.4700 64,305 +0.00(+0.90%)
May 17, 2019 0.4500 0.4720 0.4500 0.4658 76,600 +0.00(+0.34%)
May 16, 2019 0.4994 0.4994 0.4600 0.4642 78,384 -0.03(-6.79%)
May 15, 2019 0.4780 0.4995 0.4523 0.4980 127,988 +0.04(+8.90%)
May 14, 2019 0.4600 0.4622 0.4458 0.4573 76,492 +0.01(+1.62%)
May 13, 2019 0.4745 0.4785 0.4500 0.4500 176,823 -0.02(-4.26%)
May 10, 2019 0.4700 0.4700 0.4600 0.4700 126,600 +0.01(+2.17%)
May 09, 2019 0.4819 0.4836 0.4600 0.4600 291,766 -0.03(-5.35%)
May 08, 2019 0.5050 0.5145 0.4800 0.4860 159,212 -0.02(-3.26%)
May 07, 2019 0.4950 0.5037 0.4950 0.5024 90,575 +0.01(+1.91%)
May 06, 2019 0.5080 0.5145 0.4930 0.4930 75,915 -0.02(-3.33%)
May 03, 2019 0.4900 0.5200 0.4900 0.5100 181,300 +0.02(+3.32%)
May 02, 2019 0.5170 0.5170 0.4900 0.4936 249,920 -0.01(-1.77%)
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.