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 (%)
Apr 30, 2019 0.5171 0.5278 0.5081 0.5185 72,185 +0.00(+0.27%)
Apr 29, 2019 0.5500 0.5540 0.5100 0.5171 352,254 -0.04(-6.83%)
Apr 26, 2019 0.5500 0.5550 0.5500 0.5550 85,000 +0.00(+0.00%)
Apr 25, 2019 0.5550 0.5550 0.5500 0.5550 68,421 +0.00(+0.51%)
Apr 24, 2019 0.5500 0.5649 0.5500 0.5522 89,595 +0.00(+0.35%)
Apr 23, 2019 0.5500 0.5535 0.5500 0.5503 96,692 -0.00(-0.33%)
Apr 22, 2019 0.5500 0.5555 0.5305 0.5521 85,672 +0.00(+0.38%)
Apr 18, 2019 0.5600 0.5700 0.5500 0.5500 73,700 -0.01(-1.36%)
Apr 17, 2019 0.5739 0.5799 0.5550 0.5576 47,865 -0.02(-3.75%)
Apr 16, 2019 0.6000 0.6000 0.5587 0.5793 125,037 +0.01(+1.67%)
Apr 15, 2019 0.5900 0.5900 0.5600 0.5698 116,513 +0.00(+0.26%)
Apr 12, 2019 0.5700 0.5700 0.5525 0.5683 164,700 +0.01(+1.28%)
Apr 11, 2019 0.5700 0.5796 0.5600 0.5611 83,117 -0.01(-2.42%)
Apr 10, 2019 0.5700 0.5808 0.5650 0.5750 154,985 +0.00(+0.58%)
Apr 09, 2019 0.5800 0.5835 0.5650 0.5717 37,823 +0.01(+1.20%)
Apr 08, 2019 0.5880 0.5956 0.5600 0.5649 192,677 -0.02(-3.10%)
Apr 05, 2019 0.5800 0.5896 0.5700 0.5830 84,800 +0.01(+1.09%)
Apr 04, 2019 0.5700 0.5860 0.5700 0.5767 135,996 -0.01(-1.65%)
Apr 03, 2019 0.5800 0.5944 0.5720 0.5864 151,698 +0.01(+1.59%)
Apr 02, 2019 0.5935 0.5993 0.5760 0.5772 123,220 -0.02(-2.58%)
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.