Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Minerals Company (NY: AUMN )

0.5805 +0.0505 (+9.53%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 7, 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 (%)
May 31, 2012 96.25 96.25 85.50 87.00 16,070 -6.25(-6.70%)
May 30, 2012 92.75 97.75 88.75 93.25 9,297 -1.75(-1.84%)
May 29, 2012 95.00 99.50 92.50 95.00 9,685 +2.50(+2.70%)
May 25, 2012 94.00 94.50 90.00 92.50 5,961 -1.00(-1.07%)
May 24, 2012 97.50 97.50 88.75 93.50 11,292 +0.75(+0.81%)
May 23, 2012 87.25 92.75 81.00 92.75 12,086 +4.50(+5.10%)
May 22, 2012 95.00 97.25 85.25 88.25 14,453 -7.75(-8.07%)
May 21, 2012 91.25 96.25 90.50 96.00 11,185 +5.50(+6.08%)
May 18, 2012 93.75 98.50 87.50 90.50 24,076 +5.75(+6.78%)
May 17, 2012 102.50 106.75 83.25 84.75 52,860 -16.50(-16.30%)
May 16, 2012 102.25 107.00 99.25 101.25 17,916 -3.25(-3.11%)
May 15, 2012 125.50 127.25 102.00 104.50 30,850 -22.00(-17.39%)
May 14, 2012 126.50 128.25 120.75 126.50 8,548 -4.50(-3.44%)
May 11, 2012 128.00 131.00 125.75 131.00 8,722 +1.75(+1.35%)
May 10, 2012 129.00 139.75 128.00 129.25 15,080 -6.00(-4.44%)
May 09, 2012 132.25 141.75 128.75 135.25 10,825 +0.00(+0.00%)
May 08, 2012 135.50 137.25 127.50 135.25 12,550 -6.75(-4.75%)
May 07, 2012 147.50 151.25 140.00 142.00 8,443 -9.25(-6.12%)
May 04, 2012 155.50 163.00 150.00 151.25 7,648 -5.75(-3.66%)
May 03, 2012 164.00 165.25 153.28 157.00 8,126 -8.50(-5.14%)
May 02, 2012 167.50 171.00 163.00 165.50 6,986 -8.75(-5.02%)
May 01, 2012 186.50 188.25 174.25 174.25 7,296 -12.50(-6.69%)
Apr 30, 2012 175.00 187.75 172.75 186.75 9,302 +10.00(+5.66%)
Apr 27, 2012 174.25 176.75 170.75 176.75 5,162 +4.00(+2.32%)
Apr 26, 2012 167.50 173.00 165.25 172.75 7,576 +5.50(+3.29%)
Apr 25, 2012 157.75 168.00 155.79 167.25 6,327 +9.75(+6.19%)
Apr 24, 2012 153.00 157.72 152.25 157.50 6,986 +5.25(+3.45%)
Apr 23, 2012 156.00 156.00 148.75 152.25 8,351 -6.00(-3.79%)
Apr 20, 2012 158.25 162.00 157.00 158.25 4,403 +1.00(+0.64%)
Apr 19, 2012 171.00 171.00 157.00 157.25 6,850 -4.25(-2.63%)
Apr 18, 2012 165.25 168.75 157.75 161.50 6,019 -6.00(-3.58%)
Apr 17, 2012 164.25 170.50 162.50 167.50 7,393 +4.50(+2.76%)
Apr 16, 2012 169.75 173.00 162.50 163.00 6,501 -10.00(-5.78%)
Apr 13, 2012 177.25 178.38 170.75 173.00 6,143 -6.00(-3.35%)
Apr 12, 2012 172.50 184.99 172.50 179.00 9,557 +2.50(+1.42%)
Apr 11, 2012 183.00 185.97 173.00 176.50 8,372 -4.50(-2.49%)
Apr 10, 2012 181.75 181.75 165.50 181.00 11,220 +6.00(+3.43%)
Apr 09, 2012 179.25 186.50 174.25 175.00 7,128 -6.75(-3.71%)
Apr 05, 2012 188.50 195.50 181.25 181.75 7,848 -8.25(-4.34%)
Apr 04, 2012 202.50 203.25 188.00 190.00 11,331 -19.00(-9.09%)
Apr 03, 2012 219.00 219.00 206.75 209.00 7,241 -6.50(-3.02%)
Apr 02, 2012 209.50 216.25 207.50 215.50 6,593 +4.75(+2.25%)
Mar 30, 2012 209.25 213.00 208.25 210.75 6,557 +4.50(+2.18%)
Mar 29, 2012 207.75 207.75 198.00 206.25 8,818 -2.75(-1.32%)
Mar 28, 2012 207.75 214.75 206.50 209.00 10,142 -7.00(-3.24%)
Mar 27, 2012 215.25 219.25 210.27 216.00 11,454 +0.50(+0.23%)
Mar 26, 2012 197.25 216.50 197.25 215.50 14,935 +19.25(+9.81%)
Mar 23, 2012 189.75 198.75 189.00 196.25 7,615 +8.75(+4.67%)
Mar 22, 2012 185.75 188.75 182.00 187.50 8,132 -2.75(-1.45%)
Mar 21, 2012 193.50 196.50 188.75 190.25 8,144 -2.00(-1.04%)
Mar 20, 2012 188.75 194.50 185.28 192.25 8,282 -0.75(-0.39%)
Mar 19, 2012 184.00 196.50 181.75 193.00 14,826 +10.00(+5.46%)
Mar 16, 2012 173.75 188.25 172.75 183.00 20,069 +8.75(+5.02%)
Mar 15, 2012 167.00 175.23 164.25 174.25 7,445 +8.25(+4.97%)
Mar 14, 2012 174.75 174.75 165.00 166.00 10,464 -8.25(-4.73%)
Mar 13, 2012 174.00 176.25 170.50 174.25 8,222 -0.25(-0.14%)
Mar 12, 2012 183.50 184.25 173.50 174.50 8,796 -11.00(-5.93%)
Mar 09, 2012 184.00 188.50 178.75 185.50 7,981 -0.75(-0.40%)
Mar 08, 2012 184.00 186.25 177.75 186.25 5,929 +5.25(+2.90%)
Mar 07, 2012 172.75 182.50 170.25 181.00 10,524 +10.25(+6.00%)
Mar 06, 2012 179.50 180.00 167.25 170.75 12,393 -13.75(-7.45%)
Mar 05, 2012 195.50 195.75 180.00 184.50 10,399 -12.00(-6.11%)
Mar 02, 2012 206.50 207.75 194.50 196.50 9,916 -12.25(-5.87%)
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.