Skip to main content

Golden Minerals Company (NY: AUMN )

0.3545 +0.0445 (+14.35%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 63.00 63.00 58.00 59.50 9,320 -2.50(-4.03%)
Mar 27, 2013 61.00 63.00 59.00 62.00 5,163 +1.75(+2.90%)
Mar 26, 2013 62.00 63.75 59.00 60.25 9,351 -1.00(-1.63%)
Mar 25, 2013 64.00 64.50 60.00 61.25 10,530 -3.00(-4.67%)
Mar 22, 2013 65.50 66.49 63.75 64.25 7,700 -1.75(-2.65%)
Mar 21, 2013 68.00 68.75 64.50 66.00 8,639 -0.75(-1.12%)
Mar 20, 2013 65.00 72.25 64.50 66.75 8,613 +2.50(+3.89%)
Mar 19, 2013 67.00 67.50 64.25 64.25 8,986 -3.00(-4.46%)
Mar 18, 2013 73.50 74.00 66.75 67.25 13,160 -5.00(-6.92%)
Mar 15, 2013 69.50 77.75 69.00 72.25 48,789 +4.00(+5.86%)
Mar 14, 2013 66.00 68.75 64.25 68.25 8,634 +2.75(+4.20%)
Mar 13, 2013 67.50 67.50 64.75 65.50 6,188 -1.75(-2.60%)
Mar 12, 2013 67.50 69.75 66.12 67.25 10,991 +0.00(+0.00%)
Mar 11, 2013 63.25 69.50 63.20 67.25 18,693 +5.00(+8.03%)
Mar 08, 2013 57.75 63.12 56.25 62.25 15,255 +2.50(+4.18%)
Mar 07, 2013 61.50 63.14 56.75 59.75 16,935 -1.50(-2.45%)
Mar 06, 2013 57.00 61.75 54.00 61.25 26,873 +4.25(+7.46%)
Mar 05, 2013 62.00 62.00 55.75 57.00 18,619 -3.50(-5.79%)
Mar 04, 2013 68.75 68.75 59.00 60.50 31,860 -8.25(-12.00%)
Mar 01, 2013 72.75 75.75 68.25 68.75 15,124 -3.75(-5.17%)
Feb 28, 2013 76.50 77.25 71.75 72.50 11,496 -2.50(-3.33%)
Feb 27, 2013 78.50 79.00 74.00 75.00 7,779 -4.50(-5.66%)
Feb 26, 2013 78.00 81.65 75.50 79.50 15,806 +7.00(+9.66%)
Feb 22, 2013 72.50 73.50 71.25 72.50 8,334 +1.25(+1.75%)
Feb 21, 2013 70.75 73.50 70.25 71.25 14,138 +1.25(+1.79%)
Feb 20, 2013 74.75 75.75 70.00 70.00 27,074 -5.75(-7.59%)
Feb 19, 2013 78.75 79.00 75.50 75.75 17,359 -2.75(-3.50%)
Feb 15, 2013 82.25 82.50 77.50 78.50 22,757 -2.25(-2.79%)
Feb 14, 2013 84.75 86.05 80.25 80.75 21,362 -2.50(-3.00%)
Feb 13, 2013 80.75 86.25 80.75 83.25 13,392 +3.25(+4.06%)
Feb 12, 2013 84.00 84.25 80.00 80.00 13,019 -4.00(-4.76%)
Feb 11, 2013 84.75 85.75 83.00 84.00 7,300 -2.00(-2.33%)
Feb 08, 2013 85.75 88.47 85.25 86.00 15,176 +1.00(+1.18%)
Feb 07, 2013 80.00 89.25 79.75 85.00 45,845 +4.75(+5.92%)
Feb 06, 2013 80.00 81.50 79.50 80.25 9,533 -3.25(-3.89%)
Feb 04, 2013 86.25 87.00 83.50 83.50 12,605 -3.75(-4.30%)
Feb 01, 2013 88.50 89.50 85.75 87.25 10,051 +0.50(+0.58%)
Jan 31, 2013 87.75 88.75 85.75 86.75 11,350 -1.00(-1.14%)
Jan 30, 2013 90.00 92.00 87.50 87.75 11,754 -1.75(-1.96%)
Jan 29, 2013 91.00 91.75 88.50 89.50 11,024 +1.25(+1.42%)
Jan 28, 2013 90.25 91.06 87.50 88.25 15,034 -2.00(-2.22%)
Jan 25, 2013 92.75 93.25 88.75 90.25 21,142 -4.25(-4.50%)
Jan 24, 2013 100.25 100.25 93.75 94.50 23,275 -6.25(-6.20%)
Jan 23, 2013 103.50 103.50 99.50 100.75 14,497 -1.75(-1.71%)
Jan 22, 2013 104.50 104.50 100.75 102.50 20,822 -2.50(-2.38%)
Jan 18, 2013 114.75 114.75 101.50 105.00 36,818 -10.25(-8.89%)
Jan 17, 2013 115.25 116.50 113.50 115.25 6,697 -0.25(-0.22%)
Jan 16, 2013 116.25 117.00 114.25 115.50 8,069 -1.00(-0.86%)
Jan 15, 2013 116.50 121.75 114.75 116.50 18,839 +1.25(+1.08%)
Jan 14, 2013 118.00 118.75 114.62 115.25 8,744 -1.50(-1.28%)
Jan 11, 2013 116.50 117.50 114.50 116.75 5,962 +0.25(+0.21%)
Jan 10, 2013 118.00 118.00 113.75 116.50 7,352 +2.25(+1.97%)
Jan 09, 2013 114.00 115.50 113.50 114.25 6,392 -0.75(-0.65%)
Jan 08, 2013 119.50 120.25 113.75 115.00 11,474 -4.00(-3.36%)
Jan 07, 2013 113.25 120.00 113.00 119.00 15,822 +4.25(+3.70%)
Jan 04, 2013 115.00 116.25 113.00 114.75 6,181 -0.25(-0.22%)
Jan 03, 2013 118.25 118.65 113.75 115.00 7,859 -3.50(-2.95%)
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.