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 31, 2017 1.090 1.180 1.082 1.180 349,077 +0.11(+10.80%)
Mar 30, 2017 1.100 1.100 1.050 1.065 164,611 -0.06(-4.91%)
Mar 29, 2017 1.070 1.130 1.060 1.120 183,157 +0.05(+4.67%)
Mar 28, 2017 1.100 1.110 1.050 1.070 187,120 -0.04(-3.60%)
Mar 27, 2017 1.140 1.150 1.100 1.110 153,177 -0.01(-0.89%)
Mar 24, 2017 1.150 1.150 1.110 1.120 96,166 -0.03(-2.61%)
Mar 23, 2017 1.130 1.150 1.110 1.150 163,050 +0.00(+0.44%)
Mar 22, 2017 1.160 1.220 1.130 1.145 305,613 +0.02(+1.33%)
Mar 21, 2017 1.030 1.150 1.030 1.130 460,636 +0.10(+9.71%)
Mar 20, 2017 1.030 1.040 1.010 1.030 116,124 +0.00(+0.00%)
Mar 17, 2017 1.060 1.060 1.010 1.030 98,339 -0.01(-0.96%)
Mar 16, 2017 1.080 1.090 1.010 1.040 227,440 -0.03(-2.80%)
Mar 15, 2017 0.9968 1.070 0.9801 1.070 404,674 +0.09(+9.18%)
Mar 14, 2017 1.020 1.038 0.9800 0.9800 174,647 -0.03(-2.97%)
Mar 13, 2017 0.9890 1.030 0.9750 1.010 203,423 +0.02(+2.02%)
Mar 10, 2017 0.9750 0.9900 0.9750 0.9900 206,864 +0.00(+0.00%)
Mar 09, 2017 0.9900 1.010 0.9700 0.9900 165,194 -0.00(-0.01%)
Mar 08, 2017 0.9800 1.020 0.9800 0.9901 188,889 +0.01(+0.52%)
Mar 07, 2017 1.000 1.020 0.9733 0.9850 314,532 -0.02(-1.50%)
Mar 06, 2017 1.100 1.110 1.000 1.000 364,899 -0.10(-9.09%)
Mar 03, 2017 1.070 1.120 1.050 1.100 211,357 +0.04(+3.77%)
Mar 02, 2017 1.140 1.170 1.060 1.060 274,189 -0.10(-8.62%)
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.