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 (%)
Nov 30, 2018 0.5100 0.6000 0.5100 0.5700 418,700 +0.06(+12.14%)
Nov 29, 2018 0.5200 0.5300 0.5074 0.5083 108,461 -0.01(-2.74%)
Nov 28, 2018 0.5300 0.5300 0.5000 0.5226 122,455 -0.00(-0.31%)
Nov 27, 2018 0.5000 0.5483 0.5000 0.5242 203,230 +0.02(+4.84%)
Nov 26, 2018 0.5100 0.5200 0.5000 0.5000 74,834 -0.02(-3.85%)
Nov 23, 2018 0.5000 0.5300 0.5000 0.5200 25,600 +0.01(+1.34%)
Nov 21, 2018 0.5131 0.5131 0.5131 0 +0.02(+3.87%)
Nov 20, 2018 0.5200 0.5229 0.4839 0.4940 179,627 -0.01(-1.65%)
Nov 19, 2018 0.5200 0.5336 0.4999 0.5023 119,624 -0.01(-2.47%)
Nov 16, 2018 0.5050 0.5200 0.5050 0.5150 139,900 +0.01(+2.16%)
Nov 15, 2018 0.5000 0.5177 0.4900 0.5041 194,048 +0.00(+0.82%)
Nov 14, 2018 0.5200 0.5200 0.4800 0.5000 295,281 -0.00(-0.73%)
Nov 13, 2018 0.5000 0.5099 0.4910 0.5037 127,145 +0.00(+0.74%)
Nov 12, 2018 0.5100 0.5100 0.5000 0.5000 215,355 -0.01(-1.96%)
Nov 09, 2018 0.5200 0.5200 0.5100 0.5100 126,400 -0.01(-1.54%)
Nov 08, 2018 0.5212 0.5250 0.5100 0.5180 118,005 -0.00(-0.65%)
Nov 07, 2018 0.5440 0.5500 0.5200 0.5214 163,580 -0.02(-4.10%)
Nov 06, 2018 0.5499 0.5500 0.5329 0.5437 40,291 +0.00(+0.76%)
Nov 05, 2018 0.5400 0.5565 0.5391 0.5396 61,918 -0.01(-1.89%)
Nov 02, 2018 0.5300 0.5500 0.5300 0.5500 116,800 +0.01(+2.00%)
Nov 01, 2018 0.5400 0.5400 0.5200 0.5392 65,158 +0.02(+3.67%)
Oct 31, 2018 0.5300 0.5394 0.5100 0.5201 114,957 -0.01(-1.78%)
Oct 30, 2018 0.5700 0.5700 0.5100 0.5295 175,560 -0.04(-7.15%)
Oct 29, 2018 0.5720 0.5720 0.5430 0.5703 132,475 -0.01(-1.84%)
Oct 26, 2018 0.5600 0.6250 0.5550 0.5810 131,100 +0.01(+0.99%)
Oct 25, 2018 0.5200 0.5835 0.5200 0.5753 246,246 +0.02(+3.70%)
Oct 24, 2018 0.5790 0.5790 0.5420 0.5548 69,337 +0.01(+1.43%)
Oct 23, 2018 0.5650 0.5744 0.5400 0.5470 163,279 -0.02(-3.13%)
Oct 22, 2018 0.5900 0.5900 0.5300 0.5647 97,330 +0.02(+4.57%)
Oct 19, 2018 0.5500 0.5600 0.5300 0.5400 104,800 -0.00(-0.35%)
Oct 18, 2018 0.5366 0.5555 0.5311 0.5419 117,889 +0.01(+0.99%)
Oct 17, 2018 0.5601 0.5700 0.5266 0.5366 150,776 -0.02(-3.30%)
Oct 16, 2018 0.5700 0.5700 0.5500 0.5549 238,382 +0.00(+0.89%)
Oct 15, 2018 0.5100 0.5600 0.5068 0.5500 1,087,104 +0.05(+10.00%)
Oct 12, 2018 0.5500 0.5900 0.4900 0.5000 374,600 -0.04(-7.41%)
Oct 11, 2018 0.5400 0.5800 0.5300 0.5400 523,332 +0.00(+0.92%)
Oct 10, 2018 0.5600 0.5796 0.5300 0.5351 560,636 -0.03(-6.06%)
Oct 09, 2018 0.6000 0.6090 0.5600 0.5696 303,113 -0.03(-4.91%)
Oct 08, 2018 0.5900 0.6089 0.5810 0.5990 302,272 -0.00(-0.17%)
Oct 05, 2018 0.6100 0.6100 0.5800 0.6000 102,700 +0.01(+1.69%)
Oct 04, 2018 0.5850 0.5948 0.5752 0.5900 98,730 +0.00(+0.20%)
Oct 03, 2018 0.6000 0.6000 0.5700 0.5888 173,040 -0.02(-3.46%)
Oct 02, 2018 0.6000 0.6139 0.5904 0.6099 87,440 +0.02(+2.69%)
Oct 01, 2018 0.6120 0.6536 0.5500 0.5939 302,656 -0.04(-5.73%)
Sep 28, 2018 0.6300 0.6500 0.6100 0.6300 127,600 -0.00(-0.60%)
Sep 27, 2018 0.6500 0.6500 0.6100 0.6338 51,203 -0.01(-1.98%)
Sep 26, 2018 0.6500 0.6507 0.6365 0.6466 58,156 +0.00(+0.11%)
Sep 25, 2018 0.6200 0.6500 0.6199 0.6459 155,076 +0.02(+2.56%)
Sep 24, 2018 0.6500 0.6500 0.6113 0.6298 90,995 -0.00(-0.03%)
Sep 21, 2018 0.6200 0.6300 0.6100 0.6300 92,400 +0.00(+0.41%)
Sep 20, 2018 0.6600 0.6600 0.6200 0.6274 123,248 +0.01(+1.69%)
Sep 19, 2018 0.6750 0.6750 0.5800 0.6170 300,711 -0.03(-4.58%)
Sep 18, 2018 0.6700 0.6700 0.6400 0.6466 67,644 -0.02(-2.53%)
Sep 17, 2018 0.6400 0.6634 0.6400 0.6634 58,930 +0.03(+5.30%)
Sep 14, 2018 0.6200 0.6400 0.6200 0.6300 80,000 +0.00(+0.21%)
Sep 13, 2018 0.6400 0.6400 0.6212 0.6287 103,145 -0.00(-0.22%)
Sep 12, 2018 0.6172 0.6371 0.6100 0.6301 130,317 +0.01(+2.09%)
Sep 11, 2018 0.6300 0.6626 0.6100 0.6172 254,163 -0.02(-2.45%)
Sep 10, 2018 0.6600 0.6600 0.6327 0.6327 99,655 -0.03(-4.14%)
Sep 07, 2018 0.6900 0.6900 0.6600 0.6600 87,700 -0.03(-4.13%)
Sep 06, 2018 0.6491 0.6900 0.6401 0.6884 255,224 +0.05(+7.56%)
Sep 05, 2018 0.6210 0.6600 0.6210 0.6400 279,862 +0.01(+1.59%)
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.