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%)
Sep 04, 2018 0.6450 0.6450 0.6244 0.6300 50,721 -0.01(-1.84%)
Aug 31, 2018 0.6418 0.6418 0.6418 0 +0.00(+0.33%)
Aug 30, 2018 0.6400 0.6450 0.6264 0.6397 97,830 -0.01(-0.82%)
Aug 29, 2018 0.6470 0.6521 0.6314 0.6450 85,020 -0.01(-0.97%)
Aug 28, 2018 0.6575 0.6575 0.6305 0.6513 177,377 -0.01(-0.94%)
Aug 27, 2018 0.6034 0.6575 0.6034 0.6575 153,160 +0.06(+9.95%)
Aug 24, 2018 0.5850 0.6150 0.5850 0.5980 144,700 +0.01(+1.79%)
Aug 23, 2018 0.6250 0.6250 0.5800 0.5875 82,491 -0.03(-5.21%)
Aug 22, 2018 0.6300 0.6332 0.5875 0.6198 227,101 -0.00(-0.56%)
Aug 21, 2018 0.6390 0.6390 0.6150 0.6233 71,874 -0.02(-2.37%)
Aug 20, 2018 0.6300 0.6390 0.6201 0.6384 210,218 +0.01(+2.14%)
Aug 17, 2018 0.5910 0.6390 0.5910 0.6250 168,800 +0.02(+3.37%)
Aug 16, 2018 0.6000 0.6200 0.5600 0.6046 193,788 +0.00(+0.77%)
Aug 15, 2018 0.6100 0.6250 0.6000 0.6000 235,460 -0.01(-1.64%)
Aug 14, 2018 0.6200 0.6300 0.6099 0.6100 174,710 +0.00(+0.63%)
Aug 13, 2018 0.6450 0.6450 0.6050 0.6062 332,362 -0.04(-6.02%)
Aug 10, 2018 0.6600 0.6600 0.6450 0.6450 110,600 -0.02(-2.27%)
Aug 09, 2018 0.6600 0.6650 0.6531 0.6600 45,928 +0.01(+1.43%)
Aug 08, 2018 0.6588 0.6621 0.6500 0.6507 81,224 -0.00(-0.21%)
Aug 07, 2018 0.6623 0.6900 0.6501 0.6521 120,111 -0.02(-2.67%)
Aug 06, 2018 0.6700 0.6700 0.6581 0.6700 32,345 +0.02(+3.08%)
Aug 03, 2018 0.6500 0.6700 0.6400 0.6500 135,700 +0.01(+1.88%)
Aug 02, 2018 0.6500 0.6529 0.6300 0.6380 158,631 -0.01(-1.77%)
Aug 01, 2018 0.6900 0.6900 0.6430 0.6495 109,385 -0.03(-4.75%)
Jul 31, 2018 0.6500 0.6867 0.6500 0.6819 36,641 +0.03(+4.38%)
Jul 30, 2018 0.6550 0.6700 0.6400 0.6533 167,682 -0.01(-1.76%)
Jul 27, 2018 0.6640 0.6700 0.6400 0.6650 184,800 +0.00(+0.26%)
Jul 26, 2018 0.6800 0.6900 0.6500 0.6633 210,891 -0.02(-2.46%)
Jul 25, 2018 0.7000 0.7000 0.6800 0.6800 114,220 -0.02(-2.44%)
Jul 24, 2018 0.6900 0.7000 0.6858 0.6970 48,197 +0.00(+0.43%)
Jul 23, 2018 0.6900 0.7099 0.6800 0.6940 163,152 +0.00(+0.60%)
Jul 20, 2018 0.6900 0.6900 0.6890 0.6899 121,763 +0.02(+2.45%)
Jul 19, 2018 0.6850 0.6890 0.6700 0.6734 105,573 -0.01(-1.74%)
Jul 18, 2018 0.6923 0.6964 0.6800 0.6853 137,340 -0.01(-0.81%)
Jul 17, 2018 0.7000 0.7100 0.6900 0.6909 131,379 -0.01(-1.34%)
Jul 16, 2018 0.7099 0.7100 0.6935 0.7003 81,168 -0.01(-1.82%)
Jul 13, 2018 0.7110 0.7228 0.7100 0.7133 88,844 +0.00(+0.04%)
Jul 12, 2018 0.7050 0.7300 0.7021 0.7130 80,821 +0.00(+0.42%)
Jul 11, 2018 0.7300 0.7400 0.7100 0.7100 267,226 -0.01(-0.70%)
Jul 10, 2018 0.7220 0.7499 0.7150 0.7150 123,433 -0.02(-2.05%)
Jul 09, 2018 0.7200 0.7350 0.7200 0.7300 175,843 +0.00(+0.55%)
Jul 06, 2018 0.7100 0.7260 0.7100 0.7260 71,826 +0.02(+2.25%)
Jul 05, 2018 0.7300 0.7300 0.7000 0.7100 170,706 -0.01(-1.42%)
Jul 03, 2018 0.7202 0.7202 0.7202 0 +0.02(+2.65%)
Jul 02, 2018 0.7100 0.7125 0.7000 0.7016 200,568 -0.02(-2.56%)
Jun 29, 2018 0.7300 0.7200 140,709 +0.00(+0.67%)
Jun 28, 2018 0.7179 0.7279 0.7114 0.7152 49,026 -0.01(-1.74%)
Jun 27, 2018 0.7300 0.7464 0.7201 0.7279 50,602 -0.01(-1.30%)
Jun 26, 2018 0.7200 0.7425 0.7050 0.7375 141,264 +0.00(+0.34%)
Jun 25, 2018 0.7200 0.7423 0.7200 0.7350 81,544 -0.01(-0.98%)
Jun 22, 2018 0.7220 0.7448 0.7220 0.7423 129,624 +0.01(+1.34%)
Jun 21, 2018 0.7300 0.7399 0.7300 0.7325 84,692 +0.00(+0.33%)
Jun 20, 2018 0.7402 0.7402 0.7300 0.7301 50,257 +0.00(+0.00%)
Jun 19, 2018 0.7300 0.7359 0.7300 0.7301 57,606 -0.01(-1.19%)
Jun 18, 2018 0.7600 0.7600 0.7348 0.7389 66,162 -0.01(-0.79%)
Jun 15, 2018 0.7461 0.7401 0.7448 96,089 -0.00(-0.17%)
Jun 14, 2018 0.7500 0.7595 0.7434 0.7461 54,053 -0.01(-1.28%)
Jun 13, 2018 0.7500 0.7641 0.7500 0.7558 34,007 +0.01(+1.68%)
Jun 12, 2018 0.7600 0.7716 0.7400 0.7433 94,988 -0.00(-0.52%)
Jun 11, 2018 0.7500 0.7550 0.7375 0.7472 116,474 -0.00(-0.37%)
Jun 08, 2018 0.7300 0.7500 0.7200 0.7500 106,180 +0.02(+2.92%)
Jun 07, 2018 0.7400 0.7490 0.7255 0.7287 96,164 -0.01(-1.19%)
Jun 06, 2018 0.7457 0.7375 118,056 +0.01(+1.03%)
Jun 05, 2018 0.7300 0.7300 0.7060 0.7300 155,454 +0.01(+1.39%)
Jun 04, 2018 0.7200 0.7300 0.7160 0.7200 174,050 +0.01(+0.70%)
Jun 01, 2018 0.7300 0.7300 0.7046 0.7150 195,975 +0.01(+1.48%)
May 31, 2018 0.7150 0.7241 0.7020 0.7046 82,947 -0.01(-1.33%)
May 30, 2018 0.7200 0.7300 0.7050 0.7141 101,721 -0.01(-0.81%)
May 29, 2018 0.7400 0.7400 0.7050 0.7199 50,019 -0.01(-1.37%)
May 25, 2018 0.7299 0.7299 0.7299 0 +0.02(+3.39%)
May 24, 2018 0.7200 0.7297 0.7021 0.7060 141,796 -0.01(-1.90%)
May 23, 2018 0.7100 0.7397 0.7100 0.7197 148,300 -0.00(-0.46%)
May 22, 2018 0.7500 0.7500 0.7187 0.7230 103,915 -0.01(-1.22%)
May 21, 2018 0.7900 0.7900 0.7000 0.7319 370,554 -0.03(-3.70%)
May 18, 2018 0.7500 0.7733 0.7500 0.7600 141,150 +0.01(+0.66%)
May 17, 2018 0.7450 0.7751 0.7301 0.7550 204,129 +0.01(+1.04%)
May 16, 2018 0.7500 0.7692 0.7450 0.7472 197,218 -0.01(-0.91%)
May 15, 2018 0.7600 0.7600 0.7499 0.7541 231,399 -0.01(-1.17%)
May 14, 2018 0.7730 0.7900 0.7630 0.7630 162,911 -0.02(-2.43%)
May 11, 2018 0.8380 0.8380 0.7730 0.7820 430,071 -0.05(-6.46%)
May 10, 2018 0.8600 0.8600 0.8100 0.8360 108,851 +0.02(+1.95%)
May 09, 2018 0.8100 0.8273 0.7933 0.8200 123,274 +0.02(+2.08%)
May 08, 2018 0.8500 0.8500 0.8030 0.8033 57,879 -0.00(-0.42%)
May 07, 2018 0.8100 0.8328 0.8028 0.8067 75,000 +0.00(+0.49%)
May 04, 2018 0.8021 0.8060 0.7900 0.8028 139,490 +0.00(+0.09%)
May 03, 2018 0.8500 0.8500 0.8021 0.8021 161,839 -0.02(-2.18%)
May 02, 2018 0.8300 0.8300 0.8100 0.8200 44,603 +0.01(+1.23%)
May 01, 2018 0.8110 0.8500 0.8000 0.8100 112,901 -0.01(-0.64%)
Apr 30, 2018 0.8100 0.8300 0.8100 0.8152 131,068 +0.01(+0.64%)
Apr 27, 2018 0.8100 0.8200 0.8100 0.8100 52,633 -0.00(-0.12%)
Apr 26, 2018 0.8200 0.8200 0.8100 0.8110 57,802 -0.01(-1.10%)
Apr 25, 2018 0.8400 0.8400 0.8037 0.8200 101,104 +0.01(+1.23%)
Apr 24, 2018 0.8000 0.8197 0.8000 0.8100 77,769 -0.01(-1.18%)
Apr 23, 2018 0.8300 0.8497 0.8100 0.8197 59,269 -0.03(-3.54%)
Apr 20, 2018 0.8400 0.8500 0.8305 0.8498 50,895 +0.02(+2.29%)
Apr 19, 2018 0.8548 0.8548 0.8250 0.8308 98,668 -0.02(-2.49%)
Apr 18, 2018 0.8200 0.8700 0.8200 0.8520 168,888 +0.03(+4.25%)
Apr 17, 2018 0.8300 0.8300 0.8000 0.8173 57,199 -0.01(-0.93%)
Apr 16, 2018 0.8000 0.8300 0.7900 0.8250 232,120 +0.02(+3.10%)
Apr 13, 2018 0.8300 0.8300 0.7952 0.8002 332,490 -0.01(-1.83%)
Apr 12, 2018 0.8300 0.8300 0.7936 0.8151 255,173 -0.01(-1.18%)
Apr 11, 2018 0.8500 0.8500 0.7900 0.8248 295,749 +0.01(+1.84%)
Apr 10, 2018 0.8000 0.8200 0.7865 0.8099 382,110 +0.00(+0.50%)
Apr 09, 2018 0.7850 0.8457 0.7850 0.8059 348,469 +0.01(+1.69%)
Apr 06, 2018 0.8000 0.8145 0.7900 0.7925 87,020 -0.01(-0.94%)
Apr 05, 2018 0.7966 0.8093 0.7966 0.8000 94,988 +0.00(+0.00%)
Apr 04, 2018 0.8128 0.8128 0.7966 0.8000 185,428 -0.02(-2.44%)
Apr 03, 2018 0.8500 0.8500 0.8200 0.8200 60,860 -0.01(-1.20%)
Apr 02, 2018 0.8375 0.8426 0.7975 0.8300 82,285 -0.01(-0.90%)
Mar 29, 2018 0.8375 0.8375 0.8375 0 +0.03(+4.15%)
Mar 28, 2018 0.8198 0.8300 0.8000 0.8041 178,991 -0.02(-2.53%)
Mar 27, 2018 0.8700 0.8700 0.8200 0.8250 90,346 -0.03(-3.76%)
Mar 26, 2018 0.8700 0.8700 0.8304 0.8572 177,652 +0.02(+2.06%)
Mar 23, 2018 0.8410 0.8450 0.8205 0.8399 223,335 +0.01(+0.91%)
Mar 22, 2018 0.8500 0.8500 0.8200 0.8323 54,127 +0.00(+0.28%)
Mar 21, 2018 0.7900 0.8400 0.7900 0.8300 101,749 +0.02(+2.47%)
Mar 20, 2018 0.8200 0.8300 0.7830 0.8100 308,555 -0.02(-1.84%)
Mar 19, 2018 0.8500 0.8500 0.8100 0.8252 199,367 -0.02(-2.46%)
Mar 16, 2018 0.8100 0.8500 0.8000 0.8460 325,415 +0.03(+3.78%)
Mar 15, 2018 0.8500 0.8500 0.8152 0.8152 149,130 -0.04(-4.54%)
Mar 14, 2018 0.8700 0.8700 0.8500 0.8540 169,907 -0.02(-1.84%)
Mar 13, 2018 0.8812 0.8851 0.8501 0.8700 70,843 +0.00(+0.00%)
Mar 12, 2018 0.8500 0.8701 0.8401 0.8700 164,497 +0.02(+1.84%)
Mar 09, 2018 0.8700 0.8890 0.8536 0.8543 145,445 -0.01(-1.69%)
Mar 08, 2018 0.8800 0.8947 0.8450 0.8690 222,252 -0.00(-0.40%)
Mar 07, 2018 0.8900 0.8626 0.8725 276,659 +0.00(+0.29%)
Mar 06, 2018 0.8900 0.9000 0.8600 0.8700 147,535 -0.01(-1.67%)
Mar 05, 2018 0.9000 0.9000 0.8703 0.8848 99,548 -0.01(-0.58%)
Mar 02, 2018 0.8980 0.8980 0.8757 0.8900 91,634 +0.01(+1.14%)
Mar 01, 2018 0.8595 0.8800 0.8400 0.8800 73,886 +0.03(+3.59%)
Feb 28, 2018 0.8685 0.8732 0.8231 0.8495 205,768 -0.02(-2.05%)
Feb 27, 2018 0.8900 0.8979 0.8508 0.8673 83,049 -0.03(-3.32%)
Feb 26, 2018 0.9100 0.9100 0.8900 0.8971 90,933 -0.01(-0.55%)
Feb 23, 2018 0.9100 0.9200 0.9000 0.9021 68,801 -0.01(-0.87%)
Feb 22, 2018 0.9196 0.9200 0.9000 0.9100 182,549 -0.01(-0.89%)
Feb 21, 2018 0.9200 0.9210 0.9047 0.9182 88,848 -0.00(-0.21%)
Feb 20, 2018 0.9800 0.9800 0.9000 0.9201 114,049 -0.03(-3.66%)
Feb 16, 2018 0.9551 0.9551 0.9551 0 +0.01(+0.53%)
Feb 15, 2018 0.9300 0.9525 0.9101 0.9501 102,076 +0.01(+0.86%)
Feb 14, 2018 0.9400 0.9517 0.9202 0.9420 374,833 +0.01(+1.29%)
Feb 13, 2018 0.8913 0.9300 0.8913 0.9300 157,824 +0.02(+2.50%)
Feb 12, 2018 0.8600 0.9149 0.8500 0.9073 248,458 +0.05(+5.78%)
Feb 09, 2018 0.8600 0.8899 0.8370 0.8577 274,292 -0.02(-2.53%)
Feb 08, 2018 0.9000 0.9000 0.8811 0.8800 222,533 -0.00(-0.12%)
Feb 07, 2018 0.9000 0.9100 0.8700 0.8811 297,370 -0.02(-2.51%)
Feb 06, 2018 0.9500 0.9500 0.9010 0.9038 251,106 -0.01(-1.51%)
Feb 05, 2018 0.9400 0.9400 0.9219 0.9177 340,064 -0.00(-0.25%)
Feb 02, 2018 0.9300 0.9509 0.9100 0.9200 661,842 +0.02(+2.21%)
Feb 01, 2018 0.8959 0.9047 0.8600 0.9001 122,731 +0.01(+1.13%)
Jan 31, 2018 0.9000 0.9000 0.8800 0.8900 139,928 +0.02(+2.30%)
Jan 30, 2018 0.8800 0.8889 0.8800 0.8700 340,956 -0.03(-2.79%)
Jan 29, 2018 0.9100 0.9123 0.8803 0.8950 358,085 -0.02(-1.65%)
Jan 26, 2018 0.9000 0.9182 0.8902 0.9100 371,670 -0.02(-2.15%)
Jan 25, 2018 0.9200 0.9500 0.9050 0.9300 152,047 +0.01(+1.09%)
Jan 24, 2018 0.9500 0.9500 0.8700 0.9200 559,450 -0.01(-0.87%)
Jan 23, 2018 0.9000 0.9675 0.8857 0.9281 177,193 +0.02(+2.69%)
Jan 22, 2018 0.9200 0.9277 0.9000 0.9038 182,674 -0.02(-1.77%)
Jan 19, 2018 0.9454 0.9702 0.9200 0.9201 152,798 -0.03(-3.15%)
Jan 18, 2018 0.9500 0.9595 0.9300 0.9500 118,484 +0.00(+0.00%)
Jan 17, 2018 0.9800 0.9800 0.9400 0.9500 180,448 -0.02(-2.06%)
Jan 16, 2018 1.010 1.010 0.9690 0.9700 191,124 -0.04(-3.96%)
Jan 12, 2018 1.010 1.010 1.010 0 +0.02(+2.02%)
Jan 11, 2018 0.9500 0.9900 0.9500 0.9900 103,496 +0.03(+3.51%)
Jan 10, 2018 0.9500 0.9584 0.9450 0.9564 191,993 +0.02(+1.67%)
Jan 09, 2018 0.9522 0.9663 0.9300 0.9407 103,318 -0.01(-1.21%)
Jan 08, 2018 0.9800 1.000 0.9500 0.9522 209,041 -0.05(-4.78%)
Jan 05, 2018 0.9900 1.020 0.9900 1.000 94,362 +0.02(+2.04%)
Jan 04, 2018 1.010 1.019 0.9800 0.9800 335,107 -0.02(-2.00%)
Jan 03, 2018 1.040 1.040 1.000 1.000 207,331 -0.03(-2.91%)
Jan 02, 2018 1.030 1.050 1.030 1.030 156,242 +0.00(+0.00%)
Dec 29, 2017 1.030 1.030 1.030 0 +0.02(+1.98%)
Dec 28, 2017 1.020 1.040 1.010 1.010 182,241 -0.03(-2.88%)
Dec 27, 2017 1.020 1.050 1.011 1.040 134,163 +0.02(+1.96%)
Dec 26, 2017 1.040 1.040 1.010 1.020 144,752 -0.02(-1.92%)
Dec 22, 2017 1.040 1.050 1.020 1.040 260,112 +0.01(+0.97%)
Dec 21, 2017 0.9900 1.038 0.9900 1.030 261,077 +0.04(+4.04%)
Dec 20, 2017 1.000 1.010 0.9833 0.9900 344,059 +0.03(+3.13%)
Dec 19, 2017 0.9600 0.9700 0.9600 0.9600 245,037 +0.01(+0.63%)
Dec 18, 2017 0.9299 0.9668 0.9200 0.9540 151,710 +0.02(+1.62%)
Dec 15, 2017 0.9200 0.9570 0.9200 0.9388 98,558 +0.02(+1.94%)
Dec 14, 2017 0.9200 0.9618 0.9200 0.9209 366,687 +0.00(+0.04%)
Dec 13, 2017 0.9188 0.9235 0.9000 0.9205 260,466 +0.02(+2.29%)
Dec 12, 2017 0.8705 0.9300 0.8705 0.8999 357,685 +0.03(+3.44%)
Dec 11, 2017 0.7612 0.9300 0.7612 0.8700 996,290 +0.11(+13.87%)
Dec 08, 2017 0.7570 0.8000 0.7192 0.7640 1,594,275 -0.04(-4.62%)
Dec 07, 2017 0.8000 0.8100 0.7900 0.8010 836,193 -0.03(-3.49%)
Dec 06, 2017 0.8400 0.8500 0.8150 0.8300 298,122 -0.02(-2.12%)
Dec 05, 2017 0.8766 0.8766 0.8365 0.8480 258,590 -0.01(-1.51%)
Dec 04, 2017 0.8690 0.8900 0.8610 0.8610 162,427 -0.02(-2.14%)
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.