Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
4.389
4.424
4.139
4.148
25,342,768
-0.07(-1.69%)
Jan 28, 2021
4.229
4.318
4.139
4.220
22,083,382
+0.17(+4.18%)
Jan 27, 2021
4.335
4.335
4.006
4.050
31,568,636
-0.30(-6.95%)
Jan 26, 2021
4.549
4.549
4.335
4.353
26,978,444
-0.23(-5.05%)
Jan 25, 2021
4.647
4.691
4.531
4.585
12,020,422
-0.04(-0.77%)
Jan 22, 2021
4.549
4.678
4.488
4.620
12,094,217
-0.04(-0.76%)
Jan 21, 2021
4.709
4.727
4.585
4.656
13,220,504
-0.04(-0.76%)
Jan 20, 2021
4.638
4.709
4.611
4.691
15,181,869
+0.12(+2.73%)
Jan 19, 2021
4.585
4.585
4.469
4.567
17,858,864
+0.05(+1.18%)
Jan 15, 2021
4.700
4.718
4.415
4.513
17,227,384
-0.22(-4.70%)
Jan 14, 2021
4.727
4.789
4.665
4.736
14,134,114
+0.03(+0.57%)
Jan 13, 2021
4.816
4.825
4.700
4.709
14,895,206
-0.10(-2.04%)
Jan 12, 2021
4.852
4.852
4.709
4.807
15,548,820
-0.01(-0.18%)
Jan 11, 2021
4.834
4.905
4.772
4.816
21,883,848
-0.12(-2.35%)
Jan 08, 2021
5.119
5.132
4.798
4.932
32,937,488
-0.30(-5.78%)
Jan 07, 2021
5.368
5.421
5.137
5.234
29,797,586
-0.16(-2.97%)
Jan 06, 2021
5.350
5.421
5.261
5.395
21,559,456
+0.02(+0.33%)
Jan 05, 2021
5.475
5.484
5.315
5.377
16,934,888
-0.04(-0.82%)
Jan 04, 2021
5.288
5.448
5.199
5.421
22,657,790
+0.34(+6.65%)
Dec 31, 2020
5.083
5.083
5.083
13,537,144
-0.15(-2.89%)
Dec 30, 2020
5.021
5.234
5.021
5.234
13,537,144
+0.27(+5.37%)
Dec 29, 2020
5.003
5.082
4.941
4.968
14,092,748
+0.01(+0.18%)
Dec 28, 2020
5.091
5.153
4.941
4.959
12,043,408
-0.04(-0.71%)
Dec 24, 2020
5.029
5.091
4.959
4.994
8,444,899
-0.04(-0.70%)
Dec 23, 2020
4.888
5.038
4.888
5.029
10,421,957
+0.15(+3.07%)
Dec 22, 2020
5.029
5.056
4.818
4.880
14,220,594
-0.14(-2.81%)
Dec 21, 2020
4.994
5.117
4.968
5.021
13,062,818
+0.04(+0.88%)
Dec 18, 2020
5.161
5.179
4.976
4.976
21,926,514
-0.19(-3.75%)
Dec 17, 2020
5.065
5.214
5.056
5.170
17,364,276
+0.21(+4.26%)
Dec 16, 2020
4.880
4.968
4.818
4.959
15,879,496
+0.11(+2.18%)
Dec 15, 2020
4.765
4.862
4.721
4.853
12,925,685
+0.22(+4.75%)
Dec 14, 2020
4.800
4.853
4.624
4.633
15,487,294
-0.18(-3.84%)
Dec 11, 2020
4.950
4.950
4.809
4.818
9,896,320
-0.13(-2.67%)
Dec 10, 2020
4.924
5.021
4.853
4.950
18,454,506
+0.06(+1.26%)
Dec 09, 2020
4.932
5.029
4.827
4.888
14,118,144
-0.11(-2.29%)
Dec 08, 2020
5.073
5.091
4.985
5.003
9,670,321
-0.06(-1.22%)
Dec 07, 2020
4.818
5.109
4.818
5.065
14,665,829
+0.22(+4.55%)
Dec 04, 2020
4.818
4.875
4.756
4.844
12,381,356
+0.04(+0.73%)
Dec 03, 2020
4.906
4.906
4.774
4.809
12,436,068
-0.04(-0.91%)
Dec 02, 2020
4.844
4.871
4.747
4.853
15,222,851
+0.03(+0.55%)
Dec 01, 2020
4.739
4.844
4.651
4.827
17,579,510
+0.23(+4.98%)
Nov 30, 2020
4.448
4.607
4.422
4.598
19,872,276
+0.10(+2.15%)
Nov 27, 2020
4.439
4.510
4.378
4.501
10,082,970
-0.02(-0.39%)
Nov 25, 2020
4.492
4.598
4.439
4.518
17,760,492
+0.08(+1.79%)
Nov 24, 2020
4.333
4.518
4.307
4.439
20,901,696
-0.03(-0.59%)
Nov 23, 2020
4.607
4.642
4.466
4.466
17,630,218
-0.22(-4.70%)
Nov 20, 2020
4.721
4.800
4.642
4.686
12,511,579
+0.04(+0.76%)
Nov 19, 2020
4.677
4.747
4.624
4.651
12,338,042
-0.05(-1.12%)
Nov 18, 2020
4.800
4.844
4.695
4.703
13,623,715
-0.10(-2.02%)
Nov 17, 2020
4.844
4.871
4.747
4.800
15,741,573
-0.08(-1.62%)
Nov 16, 2020
4.827
4.924
4.774
4.880
22,195,440
+0.04(+0.91%)
Nov 13, 2020
4.897
4.924
4.818
4.836
18,197,030
+0.01(+0.18%)
Nov 12, 2020
4.818
4.906
4.800
4.827
14,722,289
+0.06(+1.29%)
Nov 11, 2020
4.712
4.774
4.677
4.765
15,987,091
+0.03(+0.56%)
Nov 10, 2020
4.941
4.959
4.730
4.739
20,929,670
-0.18(-3.76%)
Nov 09, 2020
4.932
5.003
4.809
4.924
23,694,650
-0.31(-5.89%)
Nov 06, 2020
5.302
5.320
5.179
5.232
18,390,720
-0.02(-0.34%)
Nov 05, 2020
5.082
5.294
5.056
5.250
33,624,288
+0.35(+7.19%)
Nov 04, 2020
5.065
5.065
4.871
4.897
16,342,406
-0.12(-2.46%)
Nov 03, 2020
5.056
5.082
4.959
5.021
14,777,593
+0.03(+0.53%)
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
.