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 (%)
Mar 31, 2017 1.090 1.180 1.082 1.180 349,077 +0.11(+10.80%)
Mar 30, 2017 1.100 1.100 1.050 1.065 164,611 -0.06(-4.91%)
Mar 29, 2017 1.070 1.130 1.060 1.120 183,157 +0.05(+4.67%)
Mar 28, 2017 1.100 1.110 1.050 1.070 187,120 -0.04(-3.60%)
Mar 27, 2017 1.140 1.150 1.100 1.110 153,177 -0.01(-0.89%)
Mar 24, 2017 1.150 1.150 1.110 1.120 96,166 -0.03(-2.61%)
Mar 23, 2017 1.130 1.150 1.110 1.150 163,050 +0.00(+0.44%)
Mar 22, 2017 1.160 1.220 1.130 1.145 305,613 +0.02(+1.33%)
Mar 21, 2017 1.030 1.150 1.030 1.130 460,636 +0.10(+9.71%)
Mar 20, 2017 1.030 1.040 1.010 1.030 116,124 +0.00(+0.00%)
Mar 17, 2017 1.060 1.060 1.010 1.030 98,339 -0.01(-0.96%)
Mar 16, 2017 1.080 1.090 1.010 1.040 227,440 -0.03(-2.80%)
Mar 15, 2017 0.9968 1.070 0.9801 1.070 404,674 +0.09(+9.18%)
Mar 14, 2017 1.020 1.038 0.9800 0.9800 174,647 -0.03(-2.97%)
Mar 13, 2017 0.9890 1.030 0.9750 1.010 203,423 +0.02(+2.02%)
Mar 10, 2017 0.9750 0.9900 0.9750 0.9900 206,864 +0.00(+0.00%)
Mar 09, 2017 0.9900 1.010 0.9700 0.9900 165,194 -0.00(-0.01%)
Mar 08, 2017 0.9800 1.020 0.9800 0.9901 188,889 +0.01(+0.52%)
Mar 07, 2017 1.000 1.020 0.9733 0.9850 314,532 -0.02(-1.50%)
Mar 06, 2017 1.100 1.110 1.000 1.000 364,899 -0.10(-9.09%)
Mar 03, 2017 1.070 1.120 1.050 1.100 211,357 +0.04(+3.77%)
Mar 02, 2017 1.140 1.170 1.060 1.060 274,189 -0.10(-8.62%)
Mar 01, 2017 1.040 1.160 1.040 1.160 256,348 +0.07(+6.42%)
Feb 28, 2017 1.110 1.140 1.090 1.090 217,410 -0.02(-1.80%)
Feb 27, 2017 1.180 1.219 1.110 1.110 222,557 -0.06(-5.13%)
Feb 24, 2017 1.140 1.180 1.080 1.170 450,027 +0.05(+4.46%)
Feb 23, 2017 1.150 1.160 1.070 1.120 436,259 +0.01(+0.90%)
Feb 22, 2017 1.150 1.160 1.090 1.110 517,030 -0.06(-5.13%)
Feb 21, 2017 1.200 1.202 1.160 1.170 246,292 -0.04(-3.31%)
Feb 17, 2017 1.210 1.210 1.210 0 -0.03(-2.02%)
Feb 16, 2017 1.250 1.250 1.220 1.235 137,577 -0.00(-0.40%)
Feb 15, 2017 1.230 1.250 1.200 1.240 239,523 +0.01(+0.81%)
Feb 14, 2017 1.270 1.280 1.230 1.230 280,447 -0.03(-2.38%)
Feb 13, 2017 1.240 1.260 1.200 1.260 271,002 +0.03(+2.44%)
Feb 10, 2017 1.190 1.230 1.160 1.230 234,215 +0.04(+3.36%)
Feb 09, 2017 1.240 1.240 1.150 1.190 407,130 -0.02(-1.24%)
Feb 08, 2017 1.260 1.300 1.200 1.205 583,766 -0.04(-3.60%)
Feb 07, 2017 1.270 1.270 1.230 1.250 440,034 -0.02(-1.57%)
Feb 06, 2017 1.240 1.280 1.200 1.270 567,879 +0.07(+5.83%)
Feb 03, 2017 1.180 1.240 1.160 1.200 442,984 +0.04(+3.45%)
Feb 02, 2017 1.100 1.180 1.088 1.160 744,993 +0.09(+8.41%)
Feb 01, 2017 1.030 1.070 1.020 1.070 186,980 +0.05(+4.90%)
Jan 31, 2017 1.020 1.050 1.010 1.020 179,097 +0.00(+0.00%)
Jan 30, 2017 1.040 1.040 1.000 1.020 91,298 -0.00(-0.33%)
Jan 27, 2017 1.000 1.040 1.000 1.023 179,136 +0.00(+0.33%)
Jan 26, 2017 1.010 1.030 1.000 1.020 148,973 -0.02(-1.92%)
Jan 25, 2017 1.000 1.050 1.000 1.040 212,496 +0.03(+2.97%)
Jan 24, 2017 1.040 1.040 1.000 1.010 230,917 -0.02(-1.94%)
Jan 23, 2017 1.030 1.030 1.000 1.030 237,705 +0.03(+3.01%)
Jan 20, 2017 1.000 1.020 0.9824 0.9999 199,223 +0.00(+0.34%)
Jan 19, 2017 0.9966 1.020 0.9500 0.9965 288,625 +0.01(+1.20%)
Jan 18, 2017 1.000 1.038 0.9815 0.9847 207,197 -0.03(-2.50%)
Jan 17, 2017 1.110 1.110 1.000 1.010 697,350 -0.06(-5.61%)
Jan 13, 2017 1.070 1.070 1.070 0 +0.06(+5.94%)
Jan 12, 2017 1.070 1.080 1.000 1.010 277,606 -0.04(-3.81%)
Jan 11, 2017 1.030 1.060 0.9900 1.050 203,995 +0.03(+2.44%)
Jan 10, 2017 1.010 1.040 1.010 1.025 229,231 +0.01(+1.49%)
Jan 09, 2017 1.010 1.050 1.000 1.010 290,546 +0.01(+1.00%)
Jan 06, 2017 1.050 1.050 0.9600 1.000 261,352 -0.02(-1.96%)
Jan 05, 2017 1.040 1.050 1.000 1.020 445,107 +0.05(+5.08%)
Jan 04, 2017 1.020 1.020 0.9700 0.9707 421,395 -0.04(-3.89%)
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.