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%)
Mar 01, 2018 0.8595 0.8800 0.8400 0.8800 73,886 +0.03(+3.59%)
Feb 28, 2018 0.8685 0.8732 0.8231 0.8495 205,768 -0.02(-2.05%)
Feb 27, 2018 0.8900 0.8979 0.8508 0.8673 83,049 -0.03(-3.32%)
Feb 26, 2018 0.9100 0.9100 0.8900 0.8971 90,933 -0.01(-0.55%)
Feb 23, 2018 0.9100 0.9200 0.9000 0.9021 68,801 -0.01(-0.87%)
Feb 22, 2018 0.9196 0.9200 0.9000 0.9100 182,549 -0.01(-0.89%)
Feb 21, 2018 0.9200 0.9210 0.9047 0.9182 88,848 -0.00(-0.21%)
Feb 20, 2018 0.9800 0.9800 0.9000 0.9201 114,049 -0.03(-3.66%)
Feb 16, 2018 0.9551 0.9551 0.9551 0 +0.01(+0.53%)
Feb 15, 2018 0.9300 0.9525 0.9101 0.9501 102,076 +0.01(+0.86%)
Feb 14, 2018 0.9400 0.9517 0.9202 0.9420 374,833 +0.01(+1.29%)
Feb 13, 2018 0.8913 0.9300 0.8913 0.9300 157,824 +0.02(+2.50%)
Feb 12, 2018 0.8600 0.9149 0.8500 0.9073 248,458 +0.05(+5.78%)
Feb 09, 2018 0.8600 0.8899 0.8370 0.8577 274,292 -0.02(-2.53%)
Feb 08, 2018 0.9000 0.9000 0.8811 0.8800 222,533 -0.00(-0.12%)
Feb 07, 2018 0.9000 0.9100 0.8700 0.8811 297,370 -0.02(-2.51%)
Feb 06, 2018 0.9500 0.9500 0.9010 0.9038 251,106 -0.01(-1.51%)
Feb 05, 2018 0.9400 0.9400 0.9219 0.9177 340,064 -0.00(-0.25%)
Feb 02, 2018 0.9300 0.9509 0.9100 0.9200 661,842 +0.02(+2.21%)
Feb 01, 2018 0.8959 0.9047 0.8600 0.9001 122,731 +0.01(+1.13%)
Jan 31, 2018 0.9000 0.9000 0.8800 0.8900 139,928 +0.02(+2.30%)
Jan 30, 2018 0.8800 0.8889 0.8800 0.8700 340,956 -0.03(-2.79%)
Jan 29, 2018 0.9100 0.9123 0.8803 0.8950 358,085 -0.02(-1.65%)
Jan 26, 2018 0.9000 0.9182 0.8902 0.9100 371,670 -0.02(-2.15%)
Jan 25, 2018 0.9200 0.9500 0.9050 0.9300 152,047 +0.01(+1.09%)
Jan 24, 2018 0.9500 0.9500 0.8700 0.9200 559,450 -0.01(-0.87%)
Jan 23, 2018 0.9000 0.9675 0.8857 0.9281 177,193 +0.02(+2.69%)
Jan 22, 2018 0.9200 0.9277 0.9000 0.9038 182,674 -0.02(-1.77%)
Jan 19, 2018 0.9454 0.9702 0.9200 0.9201 152,798 -0.03(-3.15%)
Jan 18, 2018 0.9500 0.9595 0.9300 0.9500 118,484 +0.00(+0.00%)
Jan 17, 2018 0.9800 0.9800 0.9400 0.9500 180,448 -0.02(-2.06%)
Jan 16, 2018 1.010 1.010 0.9690 0.9700 191,124 -0.04(-3.96%)
Jan 12, 2018 1.010 1.010 1.010 0 +0.02(+2.02%)
Jan 11, 2018 0.9500 0.9900 0.9500 0.9900 103,496 +0.03(+3.51%)
Jan 10, 2018 0.9500 0.9584 0.9450 0.9564 191,993 +0.02(+1.67%)
Jan 09, 2018 0.9522 0.9663 0.9300 0.9407 103,318 -0.01(-1.21%)
Jan 08, 2018 0.9800 1.000 0.9500 0.9522 209,041 -0.05(-4.78%)
Jan 05, 2018 0.9900 1.020 0.9900 1.000 94,362 +0.02(+2.04%)
Jan 04, 2018 1.010 1.019 0.9800 0.9800 335,107 -0.02(-2.00%)
Jan 03, 2018 1.040 1.040 1.000 1.000 207,331 -0.03(-2.91%)
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.