Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Minerals Company (NY: AUMN )

0.4943 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2011 342.21 353.75 330.25 331.25 6,534 -16.25(-4.68%)
Aug 30, 2011 353.75 357.00 345.00 347.50 3,812 -4.25(-1.21%)
Aug 29, 2011 322.00 352.00 313.00 351.75 4,955 +38.00(+12.11%)
Aug 26, 2011 303.75 314.75 297.50 313.75 2,391 +8.50(+2.78%)
Aug 25, 2011 322.75 322.75 304.00 305.25 4,726 -9.25(-2.94%)
Aug 24, 2011 333.75 333.75 306.05 314.50 3,817 -19.00(-5.70%)
Aug 23, 2011 330.00 342.75 326.25 333.50 3,734 +3.75(+1.14%)
Aug 22, 2011 300.75 333.25 288.75 329.75 6,856 +40.25(+13.90%)
Aug 19, 2011 281.25 303.00 281.25 289.50 5,367 +4.75(+1.67%)
Aug 18, 2011 293.75 294.50 283.50 284.75 6,727 -16.00(-5.32%)
Aug 17, 2011 307.50 312.00 296.75 300.75 4,009 -5.00(-1.64%)
Aug 16, 2011 312.75 319.00 302.25 305.75 7,048 -5.50(-1.77%)
Aug 15, 2011 288.50 314.80 286.00 311.25 6,870 +26.00(+9.11%)
Aug 12, 2011 292.25 296.75 273.25 285.25 4,805 -6.00(-2.06%)
Aug 11, 2011 297.25 305.25 288.75 291.25 6,404 -0.75(-0.26%)
Aug 10, 2011 286.75 300.95 280.00 292.00 9,379 +5.00(+1.74%)
Aug 09, 2011 318.75 299.50 277.75 287.00 5,600 +5.00(+1.77%)
Aug 08, 2011 315.25 324.75 280.00 282.00 7,669 -38.50(-12.01%)
Aug 05, 2011 336.75 343.00 304.00 320.50 2,327 -12.00(-3.61%)
Aug 04, 2011 359.75 361.00 332.50 332.50 4,168 -30.50(-8.40%)
Aug 03, 2011 353.75 365.00 352.25 363.00 7,292 +9.25(+2.61%)
Aug 02, 2011 361.50 370.98 353.75 353.75 4,389 -8.75(-2.41%)
Aug 01, 2011 368.25 373.75 355.75 362.50 1,623 -1.00(-0.28%)
Jul 29, 2011 363.25 378.00 358.50 363.50 3,255 -2.00(-0.55%)
Jul 28, 2011 390.75 396.00 363.50 365.50 9,168 -25.75(-6.58%)
Jul 27, 2011 432.25 439.75 388.00 391.25 9,986 -44.25(-10.16%)
Jul 26, 2011 434.25 439.25 429.75 435.50 1,420 -0.25(-0.06%)
Jul 25, 2011 444.75 451.12 435.00 435.75 2,358 -8.75(-1.97%)
Jul 22, 2011 445.00 445.75 442.50 444.50 2,256 -4.25(-0.95%)
Jul 21, 2011 449.00 456.30 439.79 448.75 2,424 +0.25(+0.06%)
Jul 20, 2011 455.25 455.25 440.00 448.50 1,621 -8.25(-1.81%)
Jul 19, 2011 470.50 472.00 452.50 456.75 1,665 -9.50(-2.04%)
Jul 18, 2011 468.00 475.00 462.01 466.25 3,718 +0.50(+0.11%)
Jul 15, 2011 456.00 466.50 450.25 465.75 2,791 +10.75(+2.36%)
Jul 14, 2011 469.25 472.00 450.25 455.00 3,195 -9.50(-2.05%)
Jul 13, 2011 466.00 475.00 454.00 464.50 5,540 +0.75(+0.16%)
Jul 12, 2011 435.75 470.50 431.75 463.75 4,853 +24.25(+5.52%)
Jul 11, 2011 450.75 454.25 438.25 439.50 2,641 -14.25(-3.14%)
Jul 08, 2011 468.00 474.25 449.25 453.75 2,722 -16.75(-3.56%)
Jul 07, 2011 467.75 482.50 465.25 470.50 2,869 +10.50(+2.28%)
Jul 06, 2011 462.50 464.75 451.75 460.00 2,718 -1.75(-0.38%)
Jul 05, 2011 446.75 471.75 446.75 461.75 3,932 +15.00(+3.36%)
Jul 01, 2011 447.25 454.00 433.75 446.75 3,843 +2.25(+0.51%)
Jun 30, 2011 457.00 461.25 441.00 444.50 4,805 -13.75(-3.00%)
Jun 29, 2011 465.25 473.00 458.00 458.25 2,886 -5.00(-1.08%)
Jun 28, 2011 475.50 485.00 461.00 463.25 3,708 -13.50(-2.83%)
Jun 27, 2011 493.00 493.00 470.25 476.75 5,054 -15.25(-3.10%)
Jun 24, 2011 503.00 517.25 473.50 492.00 52,855 -13.50(-2.67%)
Jun 23, 2011 498.00 514.75 484.75 505.50 3,522 -5.00(-0.98%)
Jun 22, 2011 485.50 524.75 485.50 510.50 9,124 +27.50(+5.69%)
Jun 21, 2011 482.50 487.00 476.50 483.00 6,723 +8.00(+1.68%)
Jun 20, 2011 477.25 478.25 473.00 475.00 4,297 +4.25(+0.90%)
Jun 17, 2011 471.25 475.75 453.25 470.75 28,912 +4.50(+0.97%)
Jun 16, 2011 478.00 479.75 450.50 466.25 5,093 -10.75(-2.25%)
Jun 15, 2011 474.50 484.75 468.75 477.00 5,474 -2.00(-0.42%)
Jun 14, 2011 486.25 494.75 474.50 479.00 8,048 -1.00(-0.21%)
Jun 13, 2011 466.50 495.50 459.50 480.00 14,224 +26.50(+5.84%)
Jun 10, 2011 446.25 456.25 424.25 453.50 2,232 +3.50(+0.78%)
Jun 09, 2011 438.00 462.50 426.25 450.00 1,814 +13.25(+3.03%)
Jun 08, 2011 430.00 440.00 414.75 436.75 1,628 +4.00(+0.92%)
Jun 07, 2011 421.75 439.25 410.75 432.75 1,654 +13.50(+3.22%)
Jun 06, 2011 434.50 439.98 414.75 419.25 1,507 -12.50(-2.90%)
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.