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 (%)
Nov 30, 2016 1.110 1.110 1.065 1.080 134,709 -0.03(-2.70%)
Nov 29, 2016 1.070 1.110 1.040 1.110 184,231 +0.03(+2.78%)
Nov 28, 2016 1.070 1.110 1.060 1.080 202,452 +0.03(+2.86%)
Nov 25, 2016 1.050 1.090 1.050 1.050 121,704 -0.03(-2.78%)
Nov 23, 2016 1.080 1.080 1.080 0 -0.07(-6.09%)
Nov 22, 2016 1.120 1.150 1.100 1.150 209,106 +0.03(+2.69%)
Nov 21, 2016 1.080 1.130 1.080 1.120 194,548 +0.05(+4.66%)
Nov 18, 2016 1.120 1.150 1.060 1.070 282,096 -0.06(-5.31%)
Nov 17, 2016 1.190 1.211 1.110 1.130 245,544 -0.06(-5.04%)
Nov 16, 2016 1.230 1.290 1.190 1.190 221,313 -0.05(-4.03%)
Nov 15, 2016 1.210 1.249 1.180 1.240 291,617 +0.06(+5.08%)
Nov 14, 2016 1.130 1.200 1.120 1.180 428,922 +0.01(+0.85%)
Nov 11, 2016 1.230 1.249 1.100 1.170 719,998 -0.06(-4.88%)
Nov 10, 2016 1.290 1.300 1.230 1.230 253,145 -0.08(-5.82%)
Nov 09, 2016 1.350 1.390 1.270 1.306 252,676 -0.01(-1.06%)
Nov 08, 2016 1.370 1.390 1.320 1.320 157,393 -0.07(-5.04%)
Nov 07, 2016 1.350 1.410 1.340 1.390 190,136 +0.00(+0.00%)
Nov 04, 2016 1.360 1.410 1.350 1.390 154,090 +0.02(+1.46%)
Nov 03, 2016 1.320 1.405 1.320 1.370 150,723 +0.02(+1.48%)
Nov 02, 2016 1.540 1.540 1.350 1.350 517,956 -0.04(-2.88%)
Nov 01, 2016 1.340 1.400 1.337 1.390 280,468 +0.06(+4.51%)
Oct 31, 2016 1.300 1.340 1.300 1.330 138,147 +0.03(+2.31%)
Oct 28, 2016 1.300 1.310 1.280 1.300 105,458 +0.01(+0.78%)
Oct 27, 2016 1.290 1.290 1.260 1.290 93,021 +0.01(+0.78%)
Oct 26, 2016 1.330 1.330 1.260 1.280 139,058 -0.03(-2.29%)
Oct 25, 2016 1.240 1.310 1.220 1.310 266,526 +0.10(+8.26%)
Oct 24, 2016 1.235 1.280 1.210 1.210 116,376 -0.04(-3.20%)
Oct 21, 2016 1.280 1.280 1.230 1.250 102,409 -0.02(-1.57%)
Oct 20, 2016 1.280 1.280 1.250 1.270 107,254 -0.01(-0.78%)
Oct 19, 2016 1.260 1.290 1.260 1.280 230,326 +0.03(+2.40%)
Oct 18, 2016 1.210 1.260 1.210 1.250 211,171 +0.05(+4.17%)
Oct 17, 2016 1.220 1.220 1.200 1.200 138,002 -0.02(-1.64%)
Oct 14, 2016 1.240 1.260 1.200 1.220 162,731 -0.02(-1.61%)
Oct 13, 2016 1.200 1.260 1.200 1.240 308,676 +0.05(+4.20%)
Oct 12, 2016 1.230 1.230 1.170 1.190 184,604 -0.02(-1.65%)
Oct 11, 2016 1.260 1.260 1.200 1.210 247,080 -0.04(-3.20%)
Oct 10, 2016 1.230 1.260 1.230 1.250 192,719 +0.03(+2.46%)
Oct 07, 2016 1.240 1.280 1.190 1.220 296,522 -0.01(-0.41%)
Oct 06, 2016 1.270 1.290 1.190 1.225 551,737 -0.07(-5.77%)
Oct 05, 2016 1.200 1.300 1.190 1.300 490,511 +0.11(+9.24%)
Oct 04, 2016 1.300 1.309 1.190 1.190 1,286,703 -0.14(-10.32%)
Oct 03, 2016 1.380 1.400 1.315 1.327 271,249 -0.07(-5.21%)
Sep 30, 2016 1.430 1.440 1.400 1.400 191,705 -0.01(-0.71%)
Sep 29, 2016 1.430 1.430 1.368 1.410 188,296 +0.02(+1.44%)
Sep 28, 2016 1.350 1.390 1.330 1.390 126,961 +0.04(+2.96%)
Sep 27, 2016 1.350 1.380 1.330 1.350 198,171 -0.03(-2.17%)
Sep 26, 2016 1.410 1.429 1.380 1.380 159,758 -0.05(-3.50%)
Sep 23, 2016 1.430 1.440 1.380 1.430 272,907 -0.02(-1.38%)
Sep 22, 2016 1.550 1.580 1.440 1.450 398,396 -0.07(-4.61%)
Sep 21, 2016 1.410 1.520 1.370 1.520 367,836 +0.14(+10.14%)
Sep 20, 2016 1.360 1.380 1.360 1.380 64,072 +0.02(+1.47%)
Sep 19, 2016 1.380 1.390 1.340 1.360 153,435 +0.01(+0.74%)
Sep 16, 2016 1.370 1.384 1.340 1.350 174,954 -0.04(-2.83%)
Sep 15, 2016 1.340 1.410 1.320 1.389 525,178 +0.03(+2.15%)
Sep 14, 2016 1.380 1.400 1.330 1.360 243,520 -0.02(-1.45%)
Sep 13, 2016 1.420 1.500 1.340 1.380 278,650 -0.03(-2.13%)
Sep 12, 2016 1.340 1.440 1.330 1.410 244,154 +0.02(+1.44%)
Sep 09, 2016 1.530 1.550 1.390 1.390 492,427 -0.16(-10.32%)
Sep 08, 2016 1.650 1.740 1.510 1.550 381,905 -0.08(-4.91%)
Sep 07, 2016 1.730 1.750 1.550 1.630 475,646 -0.05(-2.98%)
Sep 06, 2016 1.500 1.680 1.500 1.680 659,545 +0.21(+14.29%)
Sep 02, 2016 1.400 1.470 1.470 1.470 443,600 +0.12(+8.89%)
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.