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
)
N/A
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 31, 2022
3.841
3.908
3.898
10,994,541
+0.09(+2.23%)
Jan 28, 2022
3.794
3.822
3.733
3.813
15,339,716
-0.03(-0.74%)
Jan 27, 2022
3.860
3.964
3.813
3.841
17,842,846
-0.10(-2.64%)
Jan 26, 2022
4.050
4.139
3.917
3.945
20,887,426
-0.16(-3.92%)
Jan 25, 2022
3.974
4.125
3.955
4.106
17,672,760
+0.09(+2.12%)
Jan 24, 2022
3.983
4.031
3.832
4.021
28,151,988
+0.04(+0.95%)
Jan 21, 2022
4.125
4.144
3.955
3.983
17,277,818
-0.14(-3.44%)
Jan 20, 2022
4.201
4.229
4.116
4.125
16,469,713
-0.07(-1.58%)
Jan 19, 2022
3.955
4.220
3.927
4.191
21,143,366
+0.30(+7.79%)
Jan 18, 2022
3.936
4.002
3.870
3.889
14,747,998
-0.07(-1.67%)
Jan 14, 2022
3.955
0
-0.04(-0.95%)
Jan 13, 2022
3.917
4.059
3.898
3.993
23,203,880
+0.07(+1.69%)
Jan 12, 2022
3.841
3.936
3.822
3.927
19,969,410
+0.11(+2.98%)
Jan 11, 2022
3.737
3.813
3.718
3.813
12,951,339
+0.07(+1.77%)
Jan 10, 2022
3.671
3.747
3.633
3.747
23,625,900
+0.06(+1.54%)
Jan 07, 2022
3.662
3.709
3.633
3.690
14,830,719
+0.04(+1.04%)
Jan 06, 2022
3.718
3.728
3.643
3.652
17,915,236
-0.13(-3.50%)
Jan 05, 2022
3.908
3.964
3.775
3.785
14,573,948
-0.09(-2.20%)
Jan 04, 2022
3.908
3.964
3.860
3.870
8,176,406
-0.02(-0.49%)
Jan 03, 2022
3.936
3.954
3.889
3.889
7,779,499
-0.10(-2.61%)
Dec 31, 2021
3.983
4.031
3.936
3.993
13,856,327
+0.02(+0.48%)
Dec 30, 2021
3.832
3.983
3.832
3.974
13,060,456
+0.15(+3.91%)
Dec 29, 2021
3.815
3.880
3.782
3.824
12,717,747
-0.03(-0.72%)
Dec 28, 2021
3.843
3.927
3.829
3.852
8,446,654
+0.03(+0.73%)
Dec 27, 2021
3.824
3.880
3.796
3.824
11,796,177
-0.02(-0.48%)
Dec 23, 2021
3.796
3.852
3.755
3.843
12,419,270
+0.04(+0.98%)
Dec 22, 2021
3.768
3.815
3.713
3.806
11,298,810
+0.06(+1.49%)
Dec 21, 2021
3.778
3.787
3.713
3.750
13,316,176
+0.00(+0.00%)
Dec 20, 2021
3.666
3.764
3.638
3.750
15,961,050
+0.02(+0.50%)
Dec 17, 2021
3.750
3.815
3.703
3.731
31,119,748
+0.01(+0.25%)
Dec 16, 2021
3.582
3.741
3.582
3.722
21,899,006
+0.19(+5.26%)
Dec 15, 2021
3.554
3.564
3.443
3.536
26,332,812
-0.03(-0.78%)
Dec 14, 2021
3.573
3.629
3.545
3.564
14,720,542
-0.07(-2.05%)
Dec 13, 2021
3.657
3.701
3.601
3.638
15,806,273
-0.01(-0.25%)
Dec 10, 2021
3.657
3.675
3.592
3.648
15,168,411
+0.02(+0.51%)
Dec 09, 2021
3.713
3.713
3.620
3.629
19,160,748
-0.12(-3.23%)
Dec 08, 2021
3.750
3.787
3.706
3.750
17,374,678
-0.01(-0.25%)
Dec 07, 2021
3.675
3.792
3.648
3.759
23,398,362
+0.09(+2.54%)
Dec 06, 2021
3.648
3.694
3.581
3.666
23,407,692
+0.02(+0.51%)
Dec 03, 2021
3.629
3.694
3.582
3.648
22,279,690
+0.03(+0.77%)
Dec 02, 2021
3.592
3.629
3.499
3.620
26,486,302
+0.04(+1.04%)
Dec 01, 2021
3.750
3.824
3.582
3.582
28,029,318
-0.14(-3.75%)
Nov 30, 2021
3.806
3.861
3.722
3.722
39,851,296
-0.04(-0.99%)
Nov 29, 2021
3.741
3.787
3.685
3.759
19,163,362
-0.03(-0.74%)
Nov 26, 2021
3.862
3.862
3.685
3.787
13,906,373
-0.04(-0.97%)
Nov 24, 2021
3.796
3.838
3.750
3.824
18,550,620
+0.00(+0.00%)
Nov 23, 2021
3.852
3.955
3.781
3.824
19,009,056
-0.14(-3.52%)
Nov 22, 2021
3.936
4.001
3.843
3.964
19,271,636
-0.06(-1.39%)
Nov 19, 2021
4.131
4.150
4.001
4.020
13,801,609
-0.13(-3.14%)
Nov 18, 2021
4.243
4.262
4.141
4.150
13,988,739
-0.07(-1.76%)
Nov 17, 2021
4.234
4.299
4.197
4.224
15,097,995
+0.04(+0.89%)
Nov 16, 2021
4.280
4.308
4.159
4.187
19,016,854
-0.06(-1.32%)
Nov 15, 2021
4.141
4.271
4.117
4.243
14,469,940
+0.07(+1.79%)
Nov 12, 2021
4.131
4.201
4.094
4.169
17,118,054
-0.01(-0.22%)
Nov 11, 2021
4.141
4.197
4.113
4.178
19,571,776
+0.01(+0.22%)
Nov 10, 2021
4.076
4.169
25,185,716
+0.20(+4.92%)
Nov 09, 2021
3.917
3.982
3.871
3.973
15,926,426
+0.07(+1.67%)
Nov 08, 2021
3.927
3.936
3.862
3.908
18,385,864
+0.04(+0.96%)
Nov 05, 2021
3.796
3.871
3.731
3.871
14,934,128
+0.13(+3.48%)
Nov 04, 2021
3.815
3.889
3.722
3.741
13,464,830
-0.02(-0.50%)
Nov 03, 2021
3.638
3.759
3.620
3.759
18,943,140
+0.07(+2.02%)
Nov 02, 2021
3.703
3.703
3.629
3.685
12,685,297
+0.00(+0.00%)
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
.