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 (%)
Oct 30, 2020 1.000 1.020 0.9579 0.9869 2,518,200 +0.01(+0.70%)
Oct 29, 2020 0.9200 0.9900 0.9100 0.9800 773,513 +0.07(+7.69%)
Oct 28, 2020 0.9600 0.9600 0.8710 0.9100 933,611 -0.08(-7.99%)
Oct 27, 2020 0.9350 0.9900 0.9000 0.9890 463,794 +0.09(+9.89%)
Oct 26, 2020 0.9600 0.9600 0.8600 0.9000 568,766 -0.04(-3.74%)
Oct 23, 2020 0.9562 0.9562 0.9000 0.9350 294,800 -0.00(-0.53%)
Oct 22, 2020 0.9300 0.9500 0.8900 0.9400 423,959 +0.02(+1.71%)
Oct 21, 2020 0.9500 0.9737 0.8901 0.9242 385,779 -0.00(-0.22%)
Oct 20, 2020 0.8720 0.9358 0.8658 0.9262 299,973 +0.05(+6.22%)
Oct 19, 2020 0.9980 0.9980 0.8300 0.8720 882,648 -0.10(-9.89%)
Oct 16, 2020 1.020 1.020 0.9600 0.9677 408,900 -0.04(-4.19%)
Oct 15, 2020 1.030 1.030 0.9450 1.010 750,173 -0.01(-0.98%)
Oct 14, 2020 0.8900 1.030 0.8600 1.020 1,855,199 +0.17(+20.23%)
Oct 13, 2020 0.7605 0.8487 0.7605 0.8484 408,706 +0.02(+2.23%)
Oct 12, 2020 0.8873 0.8990 0.7900 0.8299 325,596 -0.02(-1.79%)
Oct 09, 2020 0.7800 0.9090 0.7800 0.8450 1,175,200 +0.07(+8.75%)
Oct 08, 2020 0.7700 0.7950 0.7500 0.7770 461,485 -0.01(-1.47%)
Oct 07, 2020 0.8000 0.8100 0.7700 0.7886 277,834 +0.01(+0.65%)
Oct 06, 2020 0.8100 0.8182 0.7710 0.7835 350,148 -0.01(-1.53%)
Oct 05, 2020 0.8100 0.8290 0.7900 0.7957 263,400 -0.02(-1.93%)
Oct 02, 2020 0.8100 0.8200 0.7810 0.8114 256,000 +0.00(+0.58%)
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.