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

Golden Minerals Company (NY: AUMN )

0.5513 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jul 31, 2015 7.615 7.973 7.250 7.750 1,884 +0.50(+6.86%)
Jul 30, 2015 7.750 7.750 7.250 7.253 5,778 -0.50(-6.42%)
Jul 29, 2015 7.250 7.857 7.247 7.750 5,500 +0.56(+7.83%)
Jul 28, 2015 6.950 7.750 6.750 7.188 4,226 +0.19(+2.68%)
Jul 27, 2015 6.725 7.612 6.147 7.000 4,773 +0.38(+5.66%)
Jul 24, 2015 6.250 6.750 6.125 6.625 8,598 +0.37(+5.96%)
Jul 23, 2015 6.755 7.045 5.750 6.253 19,599 -1.00(-13.76%)
Jul 22, 2015 7.992 7.992 6.582 7.250 4,072 -0.50(-6.45%)
Jul 21, 2015 7.875 8.225 7.750 7.750 1,826 -0.66(-7.85%)
Jul 20, 2015 8.498 8.498 7.770 8.410 6,500 -0.09(-1.06%)
Jul 17, 2015 8.443 8.725 8.300 8.500 4,049 -0.20(-2.27%)
Jul 16, 2015 8.822 8.822 8.325 8.697 2,009 +0.20(+2.32%)
Jul 15, 2015 8.650 9.025 8.277 8.500 1,707 -0.25(-2.86%)
Jul 14, 2015 9.000 9.200 8.460 8.750 2,649 -0.25(-2.78%)
Jul 13, 2015 9.375 9.500 8.717 9.000 7,745 -0.41(-4.38%)
Jul 10, 2015 9.672 9.750 9.275 9.412 3,103 +0.19(+2.03%)
Jul 09, 2015 9.000 9.750 9.000 9.225 2,853 +0.23(+2.61%)
Jul 08, 2015 8.875 9.225 8.512 8.990 1,206 +0.24(+2.77%)
Jul 07, 2015 8.800 9.373 8.250 8.748 4,839 -0.11(-1.21%)
Jul 06, 2015 8.495 9.697 8.438 8.855 1,887 -0.27(-2.93%)
Jul 02, 2015 9.000 9.123 9.123 9.123 1,560 +0.25(+2.79%)
Jul 01, 2015 8.857 10.50 8.000 8.875 9,150 +0.09(+0.97%)
Jun 30, 2015 9.250 9.700 8.312 8.790 1,807 -0.21(-2.33%)
Jun 29, 2015 9.500 9.832 9.000 9.000 2,580 -0.54(-5.71%)
Jun 26, 2015 9.050 9.545 8.578 9.545 1,215 +0.79(+9.09%)
Jun 25, 2015 8.500 9.498 8.002 8.750 8,833 +0.00(+0.00%)
Jun 24, 2015 10.00 10.00 8.750 8.750 10,016 -1.25(-12.50%)
Jun 23, 2015 9.562 10.00 9.500 10.00 1,845 +0.38(+3.90%)
Jun 22, 2015 10.00 10.00 9.543 9.625 2,175 -0.35(-3.53%)
Jun 19, 2015 9.750 10.06 9.502 9.977 1,459 +0.45(+4.75%)
Jun 18, 2015 9.748 9.750 9.512 9.525 2,218 +0.02(+0.18%)
Jun 17, 2015 9.550 9.973 9.500 9.508 5,426 -0.49(-4.90%)
Jun 16, 2015 9.995 9.998 9.512 9.998 2,361 +0.19(+1.89%)
Jun 15, 2015 9.750 10.00 9.512 9.812 4,347 -0.19(-1.88%)
Jun 12, 2015 10.00 10.00 9.750 10.00 3,356 +0.00(+0.00%)
Jun 11, 2015 10.01 10.25 10.00 10.00 997 -0.25(-2.44%)
Jun 10, 2015 10.24 10.31 9.875 10.25 3,014 +0.32(+3.27%)
Jun 09, 2015 10.25 10.61 9.877 9.925 4,384 -0.12(-1.24%)
Jun 08, 2015 10.20 10.50 10.00 10.05 2,032 +0.04(+0.45%)
Jun 05, 2015 10.50 10.22 10.00 10.01 2,736 -0.22(-2.15%)
Jun 04, 2015 10.97 11.22 10.00 10.22 5,316 +0.22(+2.22%)
Jun 03, 2015 10.00 10.75 10.00 10.00 1,500 -0.00(-0.02%)
Jun 02, 2015 10.00 10.68 9.820 10.01 916 -0.24(-2.39%)
Jun 01, 2015 10.25 11.00 9.752 10.25 6,624 -1.25(-10.87%)
May 29, 2015 10.25 11.50 9.750 11.50 15,747 +1.74(+17.80%)
May 28, 2015 10.00 10.45 9.762 9.762 1,068 -0.11(-1.14%)
May 27, 2015 9.800 10.25 9.800 9.875 663 -0.12(-1.25%)
May 26, 2015 9.975 10.24 9.890 10.00 592 -0.25(-2.44%)
May 22, 2015 9.750 10.25 10.25 10.25 668 +0.25(+2.47%)
May 21, 2015 10.49 10.50 10.00 10.00 1,992 -0.25(-2.41%)
May 20, 2015 10.24 10.50 10.24 10.25 1,551 +0.50(+5.10%)
May 19, 2015 10.50 10.76 9.752 9.752 5,597 -1.00(-9.28%)
May 18, 2015 11.00 11.25 10.62 10.75 3,051 -0.25(-2.27%)
May 15, 2015 10.50 11.00 10.25 11.00 3,020 +0.62(+5.92%)
May 14, 2015 10.40 11.00 9.990 10.38 5,527 +0.38(+3.85%)
May 13, 2015 10.45 10.74 10.00 10.00 1,953 +0.00(+0.00%)
May 12, 2015 10.13 10.38 10.00 10.00 3,191 -0.13(-1.26%)
May 11, 2015 10.28 10.93 10.13 10.13 1,437 -0.15(-1.44%)
May 08, 2015 10.55 10.55 10.28 10.28 999 +0.03(+0.24%)
May 07, 2015 10.63 10.93 10.25 10.25 1,734 -0.50(-4.65%)
May 06, 2015 11.10 11.12 10.52 10.75 1,037 +0.00(+0.00%)
May 05, 2015 10.93 10.93 10.75 10.75 752 -0.18(-1.62%)
May 04, 2015 11.00 11.00 10.75 10.93 1,021 +0.00(+0.00%)
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.