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, 2019 0.6000 0.6199 0.5800 0.5814 95,600 -0.02(-3.16%)
Mar 28, 2019 0.6330 0.6330 0.5963 0.6004 135,438 -0.03(-5.15%)
Mar 27, 2019 0.6518 0.6518 0.6290 0.6330 178,251 -0.00(-0.57%)
Mar 26, 2019 0.6200 0.6700 0.6050 0.6366 326,813 +0.03(+4.81%)
Mar 25, 2019 0.6079 0.6100 0.5975 0.6074 236,868 +0.01(+1.23%)
Mar 22, 2019 0.6100 0.6100 0.5951 0.6000 100,200 -0.00(-0.53%)
Mar 21, 2019 0.6112 0.6188 0.5913 0.6032 135,466 -0.01(-1.31%)
Mar 20, 2019 0.6000 0.6182 0.5855 0.6112 96,165 +0.01(+1.68%)
Mar 19, 2019 0.5720 0.6011 0.5720 0.6011 170,458 +0.03(+5.46%)
Mar 18, 2019 0.5700 0.5854 0.5700 0.5700 233,854 -0.02(-3.80%)
Mar 15, 2019 0.5910 0.5991 0.5762 0.5925 172,400 -0.01(-1.25%)
Mar 14, 2019 0.6200 0.6237 0.5900 0.6000 109,364 -0.02(-3.07%)
Mar 13, 2019 0.6240 0.6240 0.6000 0.6190 162,831 +0.02(+3.18%)
Mar 12, 2019 0.6000 0.6045 0.5601 0.5999 298,511 -0.00(-0.08%)
Mar 11, 2019 0.6050 0.6271 0.6000 0.6004 362,526 -0.01(-1.72%)
Mar 08, 2019 0.6000 0.6288 0.6000 0.6109 224,800 +0.00(+0.15%)
Mar 07, 2019 0.6100 0.6164 0.6000 0.6100 312,860 -0.02(-3.17%)
Mar 06, 2019 0.6644 0.6644 0.6000 0.6300 188,688 -0.00(-0.44%)
Mar 05, 2019 0.6320 0.6502 0.6300 0.6328 108,765 -0.00(-0.35%)
Mar 04, 2019 0.6236 0.6381 0.6236 0.6350 93,061 +0.01(+0.79%)
Mar 01, 2019 0.6500 0.6500 0.6300 0.6300 223,000 -0.02(-3.08%)
Feb 28, 2019 0.6700 0.6700 0.6300 0.6500 242,049 -0.02(-3.00%)
Feb 27, 2019 0.6700 0.6800 0.6440 0.6701 212,965 -0.00(-0.53%)
Feb 26, 2019 0.6700 0.6986 0.6700 0.6737 212,726 +0.00(+0.39%)
Feb 25, 2019 0.7012 0.7072 0.6711 0.6711 429,374 -0.04(-5.48%)
Feb 22, 2019 0.7000 0.7300 0.7000 0.7100 241,200 -0.02(-2.19%)
Feb 21, 2019 0.7200 0.7432 0.7020 0.7259 110,892 +0.00(+0.28%)
Feb 20, 2019 0.7500 0.7582 0.7239 0.7239 201,630 -0.04(-4.75%)
Feb 19, 2019 0.7100 0.7700 0.7100 0.7600 280,623 +0.05(+7.04%)
Feb 15, 2019 0.7000 0.7200 0.7000 0.7100 91,500 -0.00(-0.04%)
Feb 14, 2019 0.7000 0.7103 0.6900 0.7103 138,515 +0.01(+1.43%)
Feb 13, 2019 0.7600 0.7600 0.7000 0.7003 193,672 -0.04(-6.00%)
Feb 12, 2019 0.7200 0.7498 0.7200 0.7450 61,922 +0.03(+3.47%)
Feb 11, 2019 0.7100 0.7269 0.7020 0.7200 201,351 +0.02(+2.86%)
Feb 08, 2019 0.7100 0.7200 0.7000 0.7000 164,500 -0.02(-2.25%)
Feb 07, 2019 0.7300 0.7300 0.7131 0.7161 91,166 -0.01(-1.90%)
Feb 06, 2019 0.7200 0.7399 0.7170 0.7300 132,926 +0.02(+2.10%)
Feb 05, 2019 0.7635 0.7685 0.7100 0.7150 119,675 -0.05(-6.35%)
Feb 04, 2019 0.7500 0.7750 0.7500 0.7635 125,213 +0.01(+1.53%)
Feb 01, 2019 0.7900 0.7900 0.7450 0.7520 161,100 -0.03(-4.18%)
Jan 31, 2019 0.7500 0.7899 0.7259 0.7848 100,091 +0.04(+5.16%)
Jan 30, 2019 0.7500 0.7628 0.7228 0.7463 149,266 -0.01(-0.86%)
Jan 29, 2019 0.7762 0.7762 0.7434 0.7528 120,060 -0.01(-1.58%)
Jan 28, 2019 0.7647 0.7900 0.7347 0.7649 139,403 -0.00(-0.01%)
Jan 25, 2019 0.7700 0.8000 0.7200 0.7650 154,700 +0.05(+7.04%)
Jan 24, 2019 0.7200 0.7264 0.7100 0.7147 77,865 -0.00(-0.04%)
Jan 23, 2019 0.7200 0.7600 0.7101 0.7150 118,322 -0.01(-0.69%)
Jan 22, 2019 0.7300 0.7500 0.7125 0.7200 307,347 -0.03(-4.00%)
Jan 18, 2019 0.7500 0.7600 0.7300 0.7500 287,800 -0.01(-1.34%)
Jan 17, 2019 0.8200 0.8200 0.7500 0.7602 196,777 -0.06(-7.84%)
Jan 16, 2019 0.8000 0.8300 0.7900 0.8249 163,628 +0.02(+2.79%)
Jan 15, 2019 0.8100 0.8220 0.8000 0.8025 116,704 -0.01(-1.17%)
Jan 14, 2019 0.8200 0.8370 0.8000 0.8120 245,038 -0.02(-2.17%)
Jan 11, 2019 0.8900 0.8900 0.8200 0.8300 251,300 -0.03(-3.49%)
Jan 10, 2019 0.8400 0.8992 0.8210 0.8600 908,055 +0.04(+4.88%)
Jan 09, 2019 0.7800 0.8400 0.7500 0.8200 944,458 +0.09(+12.33%)
Jan 08, 2019 0.7800 0.7800 0.7000 0.7300 232,319 +0.04(+5.80%)
Jan 07, 2019 0.7700 0.7700 0.6900 0.6900 199,770 -0.02(-2.68%)
Jan 04, 2019 0.7200 0.7200 0.6750 0.7090 186,900 +0.02(+2.96%)
Jan 03, 2019 0.7000 0.7380 0.6837 0.6886 136,672 -0.01(-1.63%)
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.