Skip to main content

Almaden Minerals (NY: AAU )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 1.320 1.320 1.240 1.260 237,619 -0.04(-3.08%)
Jun 29, 2017 1.300 1.350 1.290 1.300 125,754 -0.02(-1.52%)
Jun 28, 2017 1.320 1.340 1.310 1.320 102,317 -0.02(-1.49%)
Jun 27, 2017 1.340 1.360 1.340 1.340 81,207 -0.02(-1.47%)
Jun 26, 2017 1.360 1.360 1.330 1.360 96,231 -0.01(-0.73%)
Jun 23, 2017 1.360 1.390 1.340 1.370 146,561 +0.00(+0.00%)
Jun 22, 2017 1.380 1.400 1.340 1.370 103,442 +0.03(+2.24%)
Jun 21, 2017 1.400 1.400 1.340 1.340 117,057 -0.06(-4.29%)
Jun 20, 2017 1.340 1.400 1.300 1.400 165,378 +0.06(+4.48%)
Jun 19, 2017 1.340 1.370 1.320 1.340 161,984 +0.00(+0.00%)
Jun 16, 2017 1.400 1.400 1.310 1.340 149,312 -0.02(-1.47%)
Jun 15, 2017 1.350 1.360 1.320 1.360 111,763 +0.01(+0.74%)
Jun 14, 2017 1.420 1.442 1.350 1.350 264,947 -0.03(-2.53%)
Jun 13, 2017 1.320 1.400 1.320 1.385 111,596 +0.05(+4.14%)
Jun 12, 2017 1.320 1.370 1.300 1.330 206,120 -0.01(-0.75%)
Jun 09, 2017 1.380 1.400 1.335 1.340 173,330 -0.04(-2.90%)
Jun 08, 2017 1.400 1.414 1.340 1.380 311,354 -0.05(-3.50%)
Jun 07, 2017 1.440 1.500 1.400 1.430 193,621 -0.01(-0.69%)
Jun 06, 2017 1.420 1.530 1.410 1.440 472,587 +0.03(+2.13%)
Jun 05, 2017 1.400 1.440 1.380 1.410 158,987 +0.03(+2.17%)
Jun 02, 2017 1.330 1.400 1.320 1.380 166,975 +0.05(+3.76%)
Jun 01, 2017 1.290 1.340 1.290 1.330 141,388 +0.01(+0.76%)
May 31, 2017 1.360 1.370 1.300 1.320 203,198 -0.02(-1.49%)
May 30, 2017 1.440 1.440 1.330 1.340 253,482 -0.11(-7.59%)
May 26, 2017 1.430 1.480 1.412 1.450 316,782 +0.03(+2.11%)
May 25, 2017 1.260 1.420 1.260 1.420 682,476 +0.16(+12.70%)
May 24, 2017 1.250 1.285 1.240 1.260 182,203 -0.01(-0.79%)
May 23, 2017 1.330 1.330 1.250 1.270 237,625 -0.04(-3.05%)
May 22, 2017 1.270 1.330 1.260 1.310 185,356 +0.02(+1.55%)
May 19, 2017 1.400 1.400 1.270 1.290 203,515 -0.02(-1.53%)
May 18, 2017 1.340 1.350 1.280 1.310 330,931 -0.04(-2.96%)
May 17, 2017 1.350 1.410 1.310 1.350 411,143 +0.02(+1.50%)
May 16, 2017 1.380 1.390 1.310 1.330 276,913 -0.03(-2.21%)
May 15, 2017 1.480 1.480 1.300 1.360 445,090 -0.06(-4.23%)
May 12, 2017 1.340 1.435 1.310 1.420 478,516 +0.12(+9.23%)
May 11, 2017 1.290 1.316 1.280 1.300 247,193 +0.01(+0.78%)
May 10, 2017 1.310 1.320 1.260 1.290 520,576 -0.01(-0.77%)
May 09, 2017 1.310 1.370 1.260 1.300 270,101 -0.01(-0.76%)
May 08, 2017 1.390 1.390 1.270 1.310 430,953 -0.07(-5.07%)
May 05, 2017 1.350 1.420 1.340 1.380 296,211 +0.03(+2.22%)
May 04, 2017 1.420 1.430 1.350 1.350 462,450 -0.10(-6.90%)
May 03, 2017 1.430 1.480 1.390 1.450 348,696 +0.01(+0.69%)
May 02, 2017 1.410 1.440 1.410 1.440 222,373 +0.00(+0.00%)
May 01, 2017 1.480 1.490 1.420 1.440 231,675 -0.03(-2.04%)
Apr 28, 2017 1.470 1.530 1.460 1.470 201,768 -0.03(-2.00%)
Apr 27, 2017 1.530 1.550 1.480 1.500 312,729 -0.05(-3.23%)
Apr 26, 2017 1.470 1.590 1.450 1.550 516,190 +0.10(+6.90%)
Apr 25, 2017 1.560 1.560 1.450 1.450 352,106 -0.13(-8.23%)
Apr 24, 2017 1.450 1.580 1.450 1.580 338,666 +0.08(+5.33%)
Apr 21, 2017 1.590 1.590 1.500 1.500 273,587 -0.07(-4.46%)
Apr 20, 2017 1.470 1.570 1.470 1.570 271,740 +0.09(+6.08%)
Apr 19, 2017 1.520 1.600 1.450 1.480 635,210 -0.12(-7.50%)
Apr 18, 2017 1.620 1.620 1.580 1.600 282,370 +0.01(+0.63%)
Apr 17, 2017 1.710 1.720 1.550 1.590 831,669 -0.13(-7.56%)
Apr 13, 2017 1.660 1.750 1.560 1.720 1,238,536 +0.07(+4.24%)
Apr 12, 2017 1.510 1.710 1.500 1.650 2,852,703 +0.28(+20.44%)
Apr 11, 2017 1.300 1.390 1.300 1.370 345,894 +0.08(+6.20%)
Apr 10, 2017 1.290 1.290 1.230 1.290 245,379 +0.00(+0.00%)
Apr 07, 2017 1.400 1.410 1.230 1.290 488,414 -0.06(-4.44%)
Apr 06, 2017 1.280 1.380 1.280 1.350 554,446 +0.06(+4.65%)
Apr 05, 2017 1.200 1.310 1.200 1.290 467,685 +0.09(+7.50%)
Apr 04, 2017 1.150 1.200 1.150 1.200 280,223 +0.07(+6.19%)
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.