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%)
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.