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 29, 2018 0.8375 0.8375 0.8375 0 +0.03(+4.15%)
Mar 28, 2018 0.8198 0.8300 0.8000 0.8041 178,991 -0.02(-2.53%)
Mar 27, 2018 0.8700 0.8700 0.8200 0.8250 90,346 -0.03(-3.76%)
Mar 26, 2018 0.8700 0.8700 0.8304 0.8572 177,652 +0.02(+2.06%)
Mar 23, 2018 0.8410 0.8450 0.8205 0.8399 223,335 +0.01(+0.91%)
Mar 22, 2018 0.8500 0.8500 0.8200 0.8323 54,127 +0.00(+0.28%)
Mar 21, 2018 0.7900 0.8400 0.7900 0.8300 101,749 +0.02(+2.47%)
Mar 20, 2018 0.8200 0.8300 0.7830 0.8100 308,555 -0.02(-1.84%)
Mar 19, 2018 0.8500 0.8500 0.8100 0.8252 199,367 -0.02(-2.46%)
Mar 16, 2018 0.8100 0.8500 0.8000 0.8460 325,415 +0.03(+3.78%)
Mar 15, 2018 0.8500 0.8500 0.8152 0.8152 149,130 -0.04(-4.54%)
Mar 14, 2018 0.8700 0.8700 0.8500 0.8540 169,907 -0.02(-1.84%)
Mar 13, 2018 0.8812 0.8851 0.8501 0.8700 70,843 +0.00(+0.00%)
Mar 12, 2018 0.8500 0.8701 0.8401 0.8700 164,497 +0.02(+1.84%)
Mar 09, 2018 0.8700 0.8890 0.8536 0.8543 145,445 -0.01(-1.69%)
Mar 08, 2018 0.8800 0.8947 0.8450 0.8690 222,252 -0.00(-0.40%)
Mar 07, 2018 0.8900 0.8626 0.8725 276,659 +0.00(+0.29%)
Mar 06, 2018 0.8900 0.9000 0.8600 0.8700 147,535 -0.01(-1.67%)
Mar 05, 2018 0.9000 0.9000 0.8703 0.8848 99,548 -0.01(-0.58%)
Mar 02, 2018 0.8980 0.8980 0.8757 0.8900 91,634 +0.01(+1.14%)
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.