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, 2021 0.3900 0.4125 0.3851 0.4017 1,104,244 +0.02(+5.10%)
Sep 29, 2021 0.3999 0.4000 0.3820 0.3822 318,434 -0.02(-3.87%)
Sep 28, 2021 0.3900 0.4015 0.3900 0.3976 401,817 -0.00(-0.15%)
Sep 27, 2021 0.4000 0.4040 0.3900 0.3982 344,152 +0.00(+0.43%)
Sep 24, 2021 0.3970 0.4000 0.3900 0.3965 254,222 +0.00(+0.08%)
Sep 23, 2021 0.4000 0.4065 0.3949 0.3962 246,169 -0.01(-2.53%)
Sep 22, 2021 0.3988 0.4100 0.3966 0.4065 489,075 +0.01(+2.44%)
Sep 21, 2021 0.3865 0.3988 0.3750 0.3968 532,477 +0.01(+2.66%)
Sep 20, 2021 0.3990 0.3990 0.3750 0.3865 669,067 -0.01(-3.01%)
Sep 17, 2021 0.3902 0.4055 0.3902 0.3985 643,642 -0.01(-1.73%)
Sep 16, 2021 0.4020 0.4110 0.3921 0.4055 726,912 -0.01(-1.46%)
Sep 15, 2021 0.4010 0.4120 0.3988 0.4115 623,833 +0.01(+2.44%)
Sep 14, 2021 0.4190 0.4190 0.3951 0.4017 317,536 -0.01(-3.44%)
Sep 13, 2021 0.4100 0.4200 0.4001 0.4160 434,142 +0.01(+1.59%)
Sep 10, 2021 0.3960 0.4144 0.3930 0.4095 1,103,596 +0.01(+3.70%)
Sep 09, 2021 0.4000 0.4005 0.3900 0.3949 520,364 -0.01(-1.30%)
Sep 08, 2021 0.4146 0.4146 0.3990 0.4001 608,752 -0.01(-3.50%)
Sep 07, 2021 0.3800 0.4190 0.3800 0.4146 809,409 -0.01(-1.71%)
Sep 03, 2021 0.4116 0.4285 0.4100 0.4218 814,641 +0.01(+2.01%)
Sep 02, 2021 0.4200 0.4201 0.4057 0.4135 295,750 -0.00(-0.12%)
Sep 01, 2021 0.4099 0.4200 0.4088 0.4140 227,232 +0.00(+0.95%)
Aug 31, 2021 0.4235 0.4235 0.4055 0.4101 328,822 -0.00(-0.89%)
Aug 30, 2021 0.4300 0.4300 0.4099 0.4138 381,937 -0.00(-1.12%)
Aug 27, 2021 0.3927 0.4300 0.3927 0.4185 626,702 +0.02(+5.98%)
Aug 26, 2021 0.3989 0.4099 0.3900 0.3949 370,232 -0.00(-0.90%)
Aug 25, 2021 0.3800 0.4052 0.3850 0.3985 413,532 +0.01(+3.21%)
Aug 24, 2021 0.4000 0.4010 0.3861 0.3861 605,847 -0.01(-2.40%)
Aug 23, 2021 0.3850 0.4000 0.3805 0.3956 481,075 +0.02(+6.14%)
Aug 20, 2021 0.3700 0.3770 0.3649 0.3727 400,019 +0.01(+1.89%)
Aug 19, 2021 0.3950 0.3959 0.3650 0.3658 943,645 -0.03(-7.58%)
Aug 18, 2021 0.3988 0.4000 0.3950 0.3958 259,602 -0.00(-0.28%)
Aug 17, 2021 0.4075 0.4137 0.3950 0.3969 477,459 -0.01(-3.12%)
Aug 16, 2021 0.4200 0.4300 0.4094 0.4097 346,179 -0.01(-2.22%)
Aug 13, 2021 0.4159 0.4258 0.4100 0.4190 383,002 +0.01(+2.20%)
Aug 12, 2021 0.4200 0.4250 0.4070 0.4100 507,136 -0.01(-2.98%)
Aug 11, 2021 0.4293 0.4350 0.4222 0.4226 364,371 -0.01(-2.49%)
Aug 10, 2021 0.4200 0.4335 0.4150 0.4334 585,929 +0.02(+4.18%)
Aug 09, 2021 0.4278 0.4278 0.4152 0.4160 375,258 -0.01(-2.44%)
Aug 06, 2021 0.4238 0.4415 0.4209 0.4264 267,484 -0.02(-3.42%)
Aug 05, 2021 0.4416 0.4416 0.4225 0.4415 335,115 +0.01(+2.99%)
Aug 04, 2021 0.4300 0.4450 0.4223 0.4287 246,870 -0.00(-0.88%)
Aug 03, 2021 0.4332 0.4351 0.4120 0.4325 308,659 -0.00(-0.53%)
Aug 02, 2021 0.4440 0.4440 0.4160 0.4348 389,963 -0.01(-1.47%)
Jul 30, 2021 0.4480 0.4600 0.4403 0.4413 257,273 -0.01(-1.65%)
Jul 29, 2021 0.4500 0.4500 0.4301 0.4487 800,233 +0.03(+6.83%)
Jul 28, 2021 0.4076 0.4200 0.4040 0.4200 436,590 +0.01(+2.44%)
Jul 27, 2021 0.4100 0.4140 0.4000 0.4100 643,286 +0.00(+0.91%)
Jul 26, 2021 0.4167 0.4300 0.4050 0.4063 649,769 -0.01(-3.28%)
Jul 23, 2021 0.4247 0.4299 0.4160 0.4201 531,293 -0.01(-1.78%)
Jul 22, 2021 0.4360 0.4470 0.4210 0.4277 418,595 -0.01(-2.24%)
Jul 21, 2021 0.4200 0.4378 0.4171 0.4375 590,528 +0.01(+3.01%)
Jul 20, 2021 0.4225 0.4260 0.4100 0.4247 691,675 +0.01(+2.34%)
Jul 19, 2021 0.4500 0.4535 0.4124 0.4150 1,131,750 -0.04(-8.29%)
Jul 16, 2021 0.4500 0.4600 0.4500 0.4525 519,435 +0.00(+0.56%)
Jul 15, 2021 0.4522 0.4539 0.4500 0.4500 598,077 -0.00(-0.49%)
Jul 14, 2021 0.4800 0.4810 0.4501 0.4522 678,756 -0.02(-4.05%)
Jul 13, 2021 0.4701 0.4799 0.4701 0.4713 346,451 -0.01(-2.22%)
Jul 12, 2021 0.4690 0.4827 0.4620 0.4820 835,509 +0.02(+3.54%)
Jul 09, 2021 0.4600 0.4706 0.4572 0.4655 556,919 +0.01(+1.84%)
Jul 08, 2021 0.4700 0.4718 0.4550 0.4571 664,720 -0.00(-0.89%)
Jul 07, 2021 0.4900 0.4966 0.4612 0.4612 1,021,128 -0.02(-4.43%)
Jul 06, 2021 0.5100 0.5100 0.4801 0.4826 847,414 -0.02(-3.17%)
Jul 02, 2021 0.5036 0.5099 0.4984 0.4984 714,828 -0.00(-0.84%)
Jul 01, 2021 0.5020 0.5096 0.5010 0.5026 345,851 +0.00(+0.32%)
Jun 30, 2021 0.4950 0.5013 0.4916 0.5010 399,694 +0.01(+2.66%)
Jun 29, 2021 0.4900 0.5022 0.4880 0.4880 526,015 -0.01(-2.01%)
Jun 28, 2021 0.5000 0.5024 0.4910 0.4980 741,796 -0.00(-0.40%)
Jun 25, 2021 0.4975 0.5090 0.4951 0.5000 899,508 +0.00(+0.00%)
Jun 24, 2021 0.5000 0.5043 0.4980 0.5000 533,723 +0.00(+0.99%)
Jun 23, 2021 0.5000 0.5000 0.4910 0.4951 384,231 -0.00(-0.14%)
Jun 22, 2021 0.4900 0.4960 0.4850 0.4958 502,373 +0.00(+0.63%)
Jun 21, 2021 0.5000 0.5005 0.4820 0.4927 1,218,648 -0.01(-1.46%)
Jun 18, 2021 0.5000 0.5058 0.4950 0.5000 577,539 -0.01(-1.15%)
Jun 17, 2021 0.5100 0.5163 0.5020 0.5058 820,863 -0.01(-2.03%)
Jun 16, 2021 0.5250 0.5267 0.5104 0.5163 792,117 -0.01(-1.92%)
Jun 15, 2021 0.5300 0.5400 0.5220 0.5264 543,767 -0.01(-1.31%)
Jun 14, 2021 0.5416 0.5465 0.5323 0.5334 598,286 -0.01(-1.40%)
Jun 11, 2021 0.5600 0.5600 0.5376 0.5410 430,399 -0.01(-2.29%)
Jun 10, 2021 0.5400 0.5542 0.5380 0.5537 846,574 +0.01(+2.22%)
Jun 09, 2021 0.5394 0.5500 0.5357 0.5417 809,137 +0.01(+1.25%)
Jun 08, 2021 0.5301 0.5440 0.5300 0.5350 569,516 +0.00(+0.51%)
Jun 07, 2021 0.5400 0.5473 0.5300 0.5323 584,227 -0.00(-0.06%)
Jun 04, 2021 0.5321 0.5393 0.5264 0.5326 759,348 +0.00(+0.30%)
Jun 03, 2021 0.5444 0.5444 0.5270 0.5310 699,243 -0.02(-2.87%)
Jun 02, 2021 0.5485 0.5500 0.5352 0.5467 1,215,851 -0.00(-0.60%)
Jun 01, 2021 0.5500 0.5690 0.5460 0.5500 1,068,040 -0.00(-0.18%)
May 28, 2021 0.5499 0.5600 0.5415 0.5510 822,749 -0.00(-0.52%)
May 27, 2021 0.5474 0.5540 0.5425 0.5539 659,601 +0.01(+2.76%)
May 26, 2021 0.5600 0.5600 0.5255 0.5390 784,910 -0.02(-3.47%)
May 25, 2021 0.5500 0.5600 0.5460 0.5584 499,787 -0.00(-0.25%)
May 24, 2021 0.5350 0.5598 0.5350 0.5598 492,332 +0.01(+2.13%)
May 21, 2021 0.5600 0.5690 0.5401 0.5481 597,350 -0.01(-1.24%)
May 20, 2021 0.5517 0.5600 0.5451 0.5550 455,439 -0.00(-0.09%)
May 19, 2021 0.5500 0.5660 0.5394 0.5555 897,031 +0.01(+0.98%)
May 18, 2021 0.5800 0.5770 0.5500 0.5501 965,601 -0.01(-1.15%)
May 17, 2021 0.5100 0.5580 0.5033 0.5565 1,963,610 +0.05(+9.12%)
May 14, 2021 0.5100 0.5100 0.5000 0.5100 936,318 +0.00(+0.39%)
May 13, 2021 0.5121 0.5209 0.5003 0.5080 820,798 -0.01(-2.51%)
May 12, 2021 0.5300 0.5300 0.5121 0.5211 459,504 -0.00(-0.17%)
May 11, 2021 0.5300 0.5388 0.5100 0.5220 1,074,431 -0.02(-3.48%)
May 10, 2021 0.5613 0.5679 0.5399 0.5408 1,004,808 -0.02(-2.75%)
May 07, 2021 0.5400 0.5599 0.5400 0.5561 1,065,546 +0.01(+2.64%)
May 06, 2021 0.5500 0.5570 0.5400 0.5418 755,822 -0.02(-3.54%)
May 05, 2021 0.5512 0.5627 0.5466 0.5617 528,194 +0.01(+1.55%)
May 04, 2021 0.5700 0.5730 0.5400 0.5531 1,335,557 -0.02(-3.67%)
May 03, 2021 0.6000 0.6000 0.5500 0.5742 1,271,478 -0.00(-0.78%)
Apr 30, 2021 0.5799 0.6000 0.5660 0.5787 1,665,600 -0.00(-0.22%)
Apr 29, 2021 0.5700 0.5800 0.5500 0.5800 1,529,460 +0.01(+1.93%)
Apr 28, 2021 0.5564 0.5831 0.5500 0.5690 1,340,034 +0.01(+2.52%)
Apr 27, 2021 0.5800 0.5800 0.5550 0.5550 1,109,333 -0.02(-4.31%)
Apr 26, 2021 0.5700 0.5800 0.5600 0.5800 1,203,464 +0.01(+1.83%)
Apr 23, 2021 0.5550 0.5760 0.5502 0.5696 1,425,800 +0.01(+2.06%)
Apr 22, 2021 0.5000 0.5975 0.4911 0.5581 10,287,304 +0.06(+12.75%)
Apr 21, 2021 0.4700 0.4969 0.4660 0.4950 1,453,492 +0.02(+3.32%)
Apr 20, 2021 0.4885 0.4900 0.4600 0.4791 1,281,203 -0.01(-1.92%)
Apr 19, 2021 0.5000 0.5099 0.4750 0.4885 1,250,723 -0.01(-1.91%)
Apr 16, 2021 0.5100 0.5279 0.4800 0.4980 2,122,800 -0.01(-2.68%)
Apr 15, 2021 0.5067 0.5140 0.4930 0.5117 1,489,327 +0.01(+2.85%)
Apr 14, 2021 0.4800 0.5148 0.4825 0.4975 1,046,231 -0.00(-0.82%)
Apr 13, 2021 0.4921 0.5155 0.4921 0.5016 1,635,272 -0.01(-1.65%)
Apr 12, 2021 0.5445 0.5472 0.4864 0.5100 1,912,835 -0.03(-5.56%)
Apr 09, 2021 0.5490 0.5500 0.5284 0.5400 795,800 -0.01(-1.04%)
Apr 08, 2021 0.5500 0.5500 0.5346 0.5457 1,010,471 +0.01(+1.06%)
Apr 07, 2021 0.5600 0.5600 0.5400 0.5400 1,104,117 -0.02(-3.57%)
Apr 06, 2021 0.5500 0.5600 0.5400 0.5600 1,237,676 +0.02(+3.15%)
Apr 05, 2021 0.5470 0.5583 0.5325 0.5429 1,632,688 -0.02(-2.76%)
Apr 01, 2021 0.5390 0.5585 0.5330 0.5583 1,684,900 +0.03(+5.00%)
Mar 31, 2021 0.5115 0.5535 0.5110 0.5317 2,112,360 +0.02(+4.73%)
Mar 30, 2021 0.5200 0.5275 0.5050 0.5077 1,791,125 -0.02(-4.21%)
Mar 29, 2021 0.5700 0.5700 0.5300 0.5300 1,501,110 -0.03(-5.73%)
Mar 26, 2021 0.5350 0.5655 0.5350 0.5622 2,199,600 +0.02(+2.85%)
Mar 25, 2021 0.5400 0.5485 0.5236 0.5466 3,532,150 -0.01(-1.51%)
Mar 24, 2021 0.5628 0.5684 0.5411 0.5550 2,709,478 -0.01(-1.39%)
Mar 23, 2021 0.5949 0.6028 0.5502 0.5628 3,712,875 -0.03(-5.49%)
Mar 22, 2021 0.6179 0.6179 0.5857 0.5955 3,363,133 -0.02(-2.85%)
Mar 19, 2021 0.6150 0.6150 0.5969 0.6130 4,246,300 +0.00(+0.51%)
Mar 18, 2021 0.6199 0.6279 0.6050 0.6099 4,346,770 -0.01(-2.18%)
Mar 17, 2021 0.6171 0.6275 0.6010 0.6235 5,258,436 +0.02(+2.92%)
Mar 16, 2021 0.6300 0.6432 0.6000 0.6058 18,901,300 -0.12(-17.01%)
Mar 15, 2021 0.7400 0.7500 0.7000 0.7300 1,749,584 +0.01(+1.40%)
Mar 12, 2021 0.6900 0.7237 0.6630 0.7199 1,121,400 +0.02(+2.55%)
Mar 11, 2021 0.6560 0.7074 0.6351 0.7020 2,215,423 +0.05(+7.21%)
Mar 10, 2021 0.6600 0.6657 0.6320 0.6548 1,814,411 -0.00(-0.30%)
Mar 09, 2021 0.6800 0.6831 0.6219 0.6568 3,269,184 +0.01(+1.31%)
Mar 08, 2021 0.6500 0.6600 0.6100 0.6483 1,273,123 +0.01(+0.97%)
Mar 05, 2021 0.6400 0.6950 0.5801 0.6421 1,596,300 +0.01(+1.92%)
Mar 04, 2021 0.6800 0.7100 0.5700 0.6300 3,474,431 -0.08(-11.23%)
Mar 03, 2021 0.7381 0.7498 0.7000 0.7097 1,397,416 -0.04(-5.55%)
Mar 02, 2021 0.7700 0.7731 0.7469 0.7514 1,123,811 +0.01(+0.72%)
Mar 01, 2021 0.7100 0.7755 0.7100 0.7460 1,588,020 +0.01(+1.75%)
Feb 26, 2021 0.7698 0.7799 0.7210 0.7332 2,266,200 -0.06(-7.18%)
Feb 25, 2021 0.7880 0.8391 0.7103 0.7899 2,933,093 -0.02(-2.67%)
Feb 24, 2021 0.7500 0.8450 0.7390 0.8116 2,518,638 +0.07(+9.90%)
Feb 23, 2021 0.7899 0.7899 0.6500 0.7385 4,219,024 -0.07(-8.43%)
Feb 22, 2021 0.8400 0.8446 0.8000 0.8065 3,250,909 -0.04(-4.67%)
Feb 19, 2021 0.8300 0.8843 0.8300 0.8460 2,285,500 +0.04(+4.43%)
Feb 18, 2021 0.9000 0.9030 0.8101 0.8101 3,212,476 -0.09(-9.99%)
Feb 17, 2021 0.9740 0.9740 0.8600 0.9000 4,331,453 -0.04(-4.26%)
Feb 16, 2021 0.9600 1.010 0.9306 0.9400 7,316,511 +0.04(+4.44%)
Feb 12, 2021 0.8900 0.9289 0.8500 0.9000 5,177,900 -0.02(-1.64%)
Feb 11, 2021 0.9639 1.010 0.8630 0.9150 11,252,635 -0.06(-6.13%)
Feb 10, 2021 0.8800 1.020 0.7900 0.9748 21,388,386 +0.13(+16.05%)
Feb 09, 2021 0.8200 0.8900 0.7800 0.8400 8,477,307 +0.05(+6.29%)
Feb 08, 2021 0.7700 0.7993 0.7550 0.7903 5,197,289 +0.05(+6.07%)
Feb 05, 2021 0.7300 0.7600 0.7152 0.7451 3,981,000 +0.03(+3.49%)
Feb 04, 2021 0.7300 0.7400 0.7000 0.7200 4,397,033 -0.03(-3.36%)
Feb 03, 2021 0.8000 0.8100 0.7160 0.7450 4,986,841 -0.04(-5.01%)
Feb 02, 2021 0.7780 0.8164 0.7100 0.7843 10,665,516 -0.15(-15.62%)
Feb 01, 2021 0.9726 1.200 0.8629 0.9295 64,108,896 +0.20(+27.73%)
Jan 29, 2021 0.6010 0.8500 0.6000 0.7277 30,433,000 +0.14(+23.34%)
Jan 28, 2021 0.5800 0.6100 0.5300 0.5900 5,134,797 +0.05(+9.26%)
Jan 27, 2021 0.5500 0.5600 0.5200 0.5400 3,400,246 -0.04(-6.82%)
Jan 26, 2021 0.5850 0.5850 0.5701 0.5795 1,878,486 +0.01(+1.67%)
Jan 25, 2021 0.5900 0.5955 0.5355 0.5700 4,141,397 -0.01(-1.72%)
Jan 22, 2021 0.6200 0.6240 0.5799 0.5800 2,519,600 -0.05(-7.94%)
Jan 21, 2021 0.5600 0.6500 0.5600 0.6300 6,453,366 +0.06(+10.53%)
Jan 20, 2021 0.5700 0.5900 0.5300 0.5700 3,587,605 +0.01(+2.63%)
Jan 19, 2021 0.5600 0.5699 0.5520 0.5554 2,962,865 -0.01(-1.51%)
Jan 15, 2021 0.6300 0.6369 0.5559 0.5639 3,426,200 -0.07(-10.69%)
Jan 14, 2021 0.6300 0.7880 0.6100 0.6314 15,777,548 -0.02(-2.86%)
Jan 13, 2021 0.6160 0.6821 0.5730 0.6500 7,172,637 +0.06(+10.17%)
Jan 12, 2021 0.5204 0.6200 0.5140 0.5900 7,277,591 +0.08(+14.61%)
Jan 11, 2021 0.5010 0.5348 0.4900 0.5148 1,492,116 +0.01(+1.20%)
Jan 08, 2021 0.5394 0.5394 0.4859 0.5087 2,319,700 -0.02(-2.86%)
Jan 07, 2021 0.5425 0.5450 0.5076 0.5237 1,555,626 +0.00(+0.02%)
Jan 06, 2021 0.5200 0.5532 0.5101 0.5236 2,647,375 +0.02(+3.42%)
Jan 05, 2021 0.4900 0.5169 0.4859 0.5063 2,545,690 +0.02(+3.33%)
Jan 04, 2021 0.4800 0.4900 0.4800 0.4900 1,644,890 +0.02(+4.46%)
Dec 31, 2020 0.4691 0.4691 0.4691 1,155,083 -0.00(-1.03%)
Dec 30, 2020 0.4600 0.4800 0.4600 0.4740 1,155,083 +0.01(+1.94%)
Dec 29, 2020 0.4750 0.4850 0.4500 0.4650 1,622,213 -0.01(-3.12%)
Dec 28, 2020 0.4900 0.4900 0.4600 0.4800 2,155,998 -0.01(-2.95%)
Dec 24, 2020 0.5150 0.5155 0.4885 0.4946 1,650,900 -0.02(-3.02%)
Dec 23, 2020 0.4900 0.5194 0.4860 0.5100 3,633,371 +0.02(+4.92%)
Dec 22, 2020 0.5000 0.5001 0.4800 0.4861 5,213,750 -0.03(-5.61%)
Dec 21, 2020 0.7500 0.7500 0.4801 0.5150 13,867,578 -0.26(-33.13%)
Dec 18, 2020 0.8060 0.8060 0.7600 0.7702 642,900 -0.02(-2.51%)
Dec 17, 2020 0.7400 0.7900 0.7300 0.7900 1,077,473 +0.07(+10.09%)
Dec 16, 2020 0.6992 0.7240 0.6950 0.7176 648,469 +0.03(+4.00%)
Dec 15, 2020 0.6800 0.7000 0.6800 0.6900 419,865 +0.03(+4.55%)
Dec 14, 2020 0.6900 0.6900 0.6500 0.6600 920,614 -0.03(-4.75%)
Dec 11, 2020 0.7000 0.7098 0.6761 0.6929 528,700 -0.02(-2.31%)
Dec 10, 2020 0.6900 0.7100 0.6863 0.7093 589,243 +0.01(+1.59%)
Dec 09, 2020 0.7101 0.7200 0.6700 0.6982 1,392,721 -0.02(-3.03%)
Dec 08, 2020 0.7400 0.7400 0.6800 0.7200 1,535,247 -0.01(-1.64%)
Dec 07, 2020 0.7840 0.7916 0.7103 0.7320 1,791,733 -0.05(-6.33%)
Dec 04, 2020 0.8300 0.8300 0.7525 0.7815 1,504,200 -0.05(-5.84%)
Dec 03, 2020 0.7900 0.8900 0.7900 0.8300 2,300,933 +0.09(+12.16%)
Dec 02, 2020 0.9900 0.9900 0.6400 0.7400 5,263,206 -0.26(-26.00%)
Dec 01, 2020 1.060 1.070 1.000 1.000 728,996 -0.02(-1.96%)
Nov 30, 2020 1.130 1.130 1.000 1.020 413,674 +0.00(+0.00%)
Nov 27, 2020 1.000 1.024 1.000 1.020 210,700 +0.02(+2.41%)
Nov 25, 2020 0.9800 1.020 0.9772 0.9960 345,400 +0.02(+2.05%)
Nov 24, 2020 0.9900 1.000 0.9286 0.9760 960,072 -0.04(-4.31%)
Nov 23, 2020 1.050 1.080 0.9900 1.020 837,646 -0.06(-5.56%)
Nov 20, 2020 1.120 1.120 1.050 1.080 298,700 -0.03(-2.70%)
Nov 19, 2020 1.060 1.120 1.060 1.110 433,755 +0.02(+1.83%)
Nov 18, 2020 1.150 1.150 1.060 1.090 412,705 -0.06(-5.22%)
Nov 17, 2020 1.150 1.170 1.080 1.150 382,155 +0.00(+0.00%)
Nov 16, 2020 1.130 1.190 1.110 1.150 392,705 +0.04(+3.60%)
Nov 13, 2020 1.090 1.110 1.050 1.110 388,100 +0.07(+6.73%)
Nov 12, 2020 1.090 1.140 1.040 1.040 396,321 -0.05(-4.59%)
Nov 11, 2020 1.060 1.130 1.010 1.090 362,805 +0.02(+1.87%)
Nov 10, 2020 1.150 1.190 1.070 1.070 434,406 -0.09(-7.76%)
Nov 09, 2020 1.190 1.220 1.100 1.160 1,108,663 -0.05(-4.13%)
Nov 06, 2020 1.190 1.240 1.120 1.210 861,900 +0.02(+1.68%)
Nov 05, 2020 1.040 1.190 1.000 1.190 1,231,585 +0.18(+17.82%)
Nov 04, 2020 1.050 1.080 1.000 1.010 472,609 -0.04(-3.81%)
Nov 03, 2020 1.150 1.160 1.050 1.050 816,587 -0.10(-8.70%)
Nov 02, 2020 1.020 1.150 1.000 1.150 1,270,103 +0.16(+16.53%)
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.