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

Golden Minerals Company (NY: AUMN )

0.4943 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2020 11.50 11.75 11.38 11.64 98,292 +0.30(+2.69%)
Aug 28, 2020 11.00 11.43 10.75 11.34 85,808 +0.79(+7.44%)
Aug 27, 2020 11.00 11.00 10.28 10.55 32,674 -0.09(-0.80%)
Aug 26, 2020 9.750 10.91 9.750 10.64 74,857 +0.85(+8.65%)
Aug 25, 2020 10.25 10.25 9.750 9.793 36,275 -0.28(-2.80%)
Aug 24, 2020 10.60 10.75 9.830 10.07 69,901 -0.53(-4.95%)
Aug 21, 2020 10.75 10.99 10.54 10.60 37,832 -0.39(-3.59%)
Aug 20, 2020 10.80 11.03 10.65 10.99 29,187 +0.07(+0.69%)
Aug 19, 2020 11.00 11.19 10.61 10.92 52,120 -0.19(-1.73%)
Aug 18, 2020 11.62 11.75 10.89 11.11 83,985 -0.26(-2.29%)
Aug 17, 2020 11.01 11.94 10.57 11.37 273,908 +0.88(+8.41%)
Aug 14, 2020 11.00 11.30 10.49 10.49 66,944 -0.75(-6.67%)
Aug 13, 2020 10.72 11.30 10.72 11.24 59,630 +0.52(+4.80%)
Aug 12, 2020 10.75 11.00 10.50 10.72 35,391 +0.11(+1.06%)
Aug 11, 2020 10.75 10.79 10.38 10.61 86,642 -0.42(-3.79%)
Aug 10, 2020 11.25 11.67 10.93 11.03 101,192 +0.14(+1.33%)
Aug 07, 2020 11.46 11.53 10.58 10.88 80,844 -0.58(-5.04%)
Aug 06, 2020 12.31 12.50 11.30 11.46 140,245 -0.48(-4.04%)
Aug 05, 2020 11.50 12.12 11.50 11.95 213,029 +0.70(+6.18%)
Aug 04, 2020 11.00 11.25 10.75 11.25 80,934 +0.46(+4.21%)
Aug 03, 2020 10.79 11.00 10.32 10.79 65,326 +0.10(+0.96%)
Jul 31, 2020 10.38 10.75 10.25 10.69 69,980 +0.47(+4.62%)
Jul 30, 2020 10.50 10.50 9.668 10.22 66,731 -0.26(-2.48%)
Jul 29, 2020 10.49 10.80 9.675 10.48 100,686 +0.00(+0.00%)
Jul 28, 2020 10.75 11.00 9.950 10.48 160,529 -0.52(-4.73%)
Jul 27, 2020 11.50 12.00 11.00 11.00 117,889 -0.14(-1.30%)
Jul 24, 2020 11.53 11.53 10.73 11.14 102,604 -0.11(-0.93%)
Jul 23, 2020 11.50 11.75 11.00 11.25 187,550 -0.25(-2.17%)
Jul 22, 2020 10.75 11.50 10.75 11.50 578,380 -2.25(-16.36%)
Jul 21, 2020 14.50 14.50 13.75 13.75 108,732 +0.00(+0.00%)
Jul 20, 2020 13.00 14.25 12.25 13.75 132,864 +1.60(+13.19%)
Jul 17, 2020 12.00 12.22 11.50 12.15 57,236 +0.40(+3.38%)
Jul 16, 2020 12.00 12.30 11.43 11.75 58,633 -0.25(-2.08%)
Jul 15, 2020 11.75 12.00 11.00 12.00 30,953 +0.71(+6.24%)
Jul 14, 2020 10.77 11.33 10.72 11.29 39,359 +0.61(+5.68%)
Jul 13, 2020 11.53 12.25 10.69 10.69 78,660 -0.11(-1.04%)
Jul 10, 2020 11.25 11.75 10.75 10.80 33,548 -0.30(-2.70%)
Jul 09, 2020 12.25 12.38 10.66 11.10 84,423 -0.62(-5.33%)
Jul 08, 2020 12.11 12.25 11.52 11.72 58,959 +0.58(+5.23%)
Jul 07, 2020 10.68 11.25 10.43 11.14 41,734 +0.47(+4.40%)
Jul 06, 2020 10.75 11.50 10.53 10.67 37,711 +0.14(+1.33%)
Jul 02, 2020 11.00 11.24 10.19 10.53 35,876 -0.04(-0.43%)
Jul 01, 2020 11.00 11.50 10.27 10.58 59,946 -0.17(-1.60%)
Jun 30, 2020 9.750 10.93 9.500 10.75 81,492 +1.25(+13.16%)
Jun 29, 2020 9.500 9.588 9.145 9.500 29,563 +0.07(+0.74%)
Jun 26, 2020 9.562 9.998 9.225 9.430 43,600 -0.06(-0.66%)
Jun 25, 2020 9.500 9.750 9.252 9.492 38,603 -0.37(-3.70%)
Jun 24, 2020 8.648 10.75 8.502 9.857 107,378 +1.26(+14.62%)
Jun 23, 2020 9.000 9.250 8.527 8.600 57,129 -0.05(-0.55%)
Jun 22, 2020 8.625 8.925 8.205 8.648 57,549 +0.44(+5.39%)
Jun 19, 2020 8.625 8.990 8.205 8.205 59,348 -0.17(-2.00%)
Jun 18, 2020 9.213 9.213 8.373 8.373 17,958 -0.29(-3.35%)
Jun 17, 2020 9.000 9.152 8.662 8.662 17,912 -0.49(-5.35%)
Jun 16, 2020 9.250 9.500 8.805 9.152 36,387 -0.09(-0.97%)
Jun 15, 2020 8.232 9.242 7.750 9.242 38,717 +0.54(+6.24%)
Jun 12, 2020 8.500 9.248 8.475 8.700 38,104 +0.25(+2.96%)
Jun 11, 2020 9.250 9.935 8.375 8.450 74,649 -1.43(-14.45%)
Jun 10, 2020 9.775 10.25 9.148 9.877 65,384 +0.43(+4.61%)
Jun 09, 2020 10.00 10.18 9.375 9.443 38,444 -0.55(-5.55%)
Jun 08, 2020 10.25 10.50 9.000 9.998 100,357 -0.21(-2.03%)
Jun 05, 2020 10.79 10.79 9.752 10.21 63,816 -0.59(-5.47%)
Jun 04, 2020 10.25 11.00 10.00 10.79 49,948 +0.29(+2.76%)
Jun 03, 2020 11.00 11.00 10.00 10.51 80,807 -0.74(-6.62%)
Jun 02, 2020 10.75 13.25 10.25 11.25 185,215 +1.50(+15.36%)
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.