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
Almaden Minerals
(NY:
AAU
)
N/A
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:
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, 2020
0.5000
0.5523
0.4999
0.5500
221,600
+0.04(+7.84%)
Jan 30, 2020
0.5000
0.5100
0.5000
0.5100
126,663
+0.01(+1.17%)
Jan 29, 2020
0.5034
0.5099
0.4900
0.5041
232,233
-0.00(-0.24%)
Jan 28, 2020
0.5100
0.5149
0.5000
0.5053
153,567
-0.01(-1.98%)
Jan 27, 2020
0.5400
0.5420
0.5100
0.5155
258,077
-0.02(-4.50%)
Jan 24, 2020
0.5430
0.5430
0.5136
0.5398
233,700
-0.00(-0.68%)
Jan 23, 2020
0.5300
0.5486
0.4900
0.5435
326,072
+0.02(+4.52%)
Jan 22, 2020
0.5200
0.5400
0.5200
0.5200
119,201
-0.02(-2.88%)
Jan 21, 2020
0.5792
0.5792
0.5200
0.5354
292,871
-0.04(-7.56%)
Jan 17, 2020
0.5250
0.5833
0.5091
0.5792
347,300
+0.07(+13.57%)
Jan 16, 2020
0.5100
0.5200
0.5000
0.5100
175,495
-0.01(-2.13%)
Jan 15, 2020
0.5200
0.5211
0.5000
0.5211
230,412
+0.02(+2.98%)
Jan 14, 2020
0.5200
0.5210
0.5011
0.5060
181,814
-0.01(-2.69%)
Jan 13, 2020
0.5300
0.5389
0.5161
0.5200
201,518
-0.02(-3.00%)
Jan 10, 2020
0.5300
0.5399
0.5200
0.5361
184,100
+0.01(+1.15%)
Jan 09, 2020
0.5400
0.5500
0.5100
0.5300
220,380
-0.01(-1.85%)
Jan 08, 2020
0.5700
0.5900
0.5400
0.5400
302,338
-0.03(-5.56%)
Jan 07, 2020
0.5506
0.5775
0.5501
0.5718
177,405
+0.01(+2.11%)
Jan 06, 2020
0.6100
0.6100
0.5500
0.5600
199,672
-0.02(-3.45%)
Jan 03, 2020
0.6101
0.6101
0.5500
0.5800
247,700
+0.01(+1.40%)
Jan 02, 2020
0.5982
0.5999
0.5513
0.5720
235,076
-0.02(-2.89%)
Dec 31, 2019
0.6000
0.6000
0.5748
0.5890
251,700
+0.02(+2.70%)
Dec 30, 2019
0.5515
0.5869
0.5515
0.5735
245,230
+0.00(+0.61%)
Dec 27, 2019
0.6200
0.6200
0.5365
0.5700
528,700
-0.05(-8.06%)
Dec 26, 2019
0.5640
0.6200
0.5640
0.6200
539,422
+0.07(+12.56%)
Dec 24, 2019
0.5200
0.5696
0.5190
0.5508
565,000
+0.04(+6.93%)
Dec 23, 2019
0.5100
0.5199
0.5000
0.5151
175,057
+0.01(+2.88%)
Dec 20, 2019
0.5100
0.5200
0.4906
0.5007
213,200
-0.02(-3.23%)
Dec 19, 2019
0.5000
0.5193
0.4901
0.5174
98,672
+0.02(+3.48%)
Dec 18, 2019
0.5000
0.5111
0.4900
0.5000
236,779
-0.01(-1.75%)
Dec 17, 2019
0.5100
0.5200
0.5050
0.5089
134,399
-0.01(-1.85%)
Dec 16, 2019
0.5100
0.5300
0.5071
0.5185
243,554
+0.00(+0.29%)
Dec 13, 2019
0.5070
0.5200
0.5070
0.5170
187,400
-0.00(-0.58%)
Dec 12, 2019
0.5400
0.5400
0.5000
0.5200
187,819
+0.02(+2.97%)
Dec 11, 2019
0.4900
0.5098
0.4852
0.5050
226,256
+0.02(+4.60%)
Dec 10, 2019
0.4800
0.4999
0.4750
0.4828
245,693
-0.02(-3.44%)
Dec 09, 2019
0.5100
0.5100
0.4800
0.5000
235,143
-0.02(-3.10%)
Dec 06, 2019
0.5400
0.5422
0.5100
0.5160
151,800
-0.02(-4.44%)
Dec 05, 2019
0.5400
0.5500
0.5300
0.5400
183,907
+0.01(+1.89%)
Dec 04, 2019
0.5400
0.5500
0.5300
0.5300
252,676
+0.01(+1.16%)
Dec 03, 2019
0.4800
0.5379
0.4794
0.5239
314,105
+0.04(+8.58%)
Dec 02, 2019
0.4700
0.4901
0.4657
0.4825
303,125
+0.01(+2.66%)
Nov 29, 2019
0.4800
0.4800
0.4649
0.4700
125,500
+0.01(+2.17%)
Nov 27, 2019
0.4800
0.4800
0.4600
0.4600
156,900
-0.01(-3.10%)
Nov 26, 2019
0.5000
0.5000
0.4600
0.4747
217,408
+0.01(+1.26%)
Nov 25, 2019
0.4736
0.4800
0.4650
0.4688
204,664
+0.00(+0.30%)
Nov 22, 2019
0.4800
0.4843
0.4634
0.4674
131,300
-0.00(-0.55%)
Nov 21, 2019
0.5000
0.5000
0.4629
0.4700
268,410
-0.02(-4.90%)
Nov 20, 2019
0.5167
0.5200
0.4937
0.4942
142,067
-0.02(-4.35%)
Nov 19, 2019
0.5300
0.5309
0.5159
0.5167
181,632
-0.00(-0.63%)
Nov 18, 2019
0.5100
0.5300
0.5100
0.5200
138,796
+0.01(+1.96%)
Nov 15, 2019
0.5400
0.5494
0.5000
0.5100
229,200
-0.01(-2.49%)
Nov 14, 2019
0.5400
0.5400
0.5000
0.5230
317,710
+0.02(+4.96%)
Nov 13, 2019
0.4800
0.4991
0.4500
0.4983
584,195
+0.05(+10.73%)
Nov 12, 2019
0.4500
0.4600
0.4300
0.4500
364,969
+0.02(+3.45%)
Nov 11, 2019
0.4590
0.4649
0.4300
0.4350
374,197
-0.02(-5.02%)
Nov 08, 2019
0.4600
0.4955
0.4550
0.4580
429,500
-0.03(-6.44%)
Nov 07, 2019
0.4827
0.4900
0.4768
0.4895
117,040
+0.00(+0.93%)
Nov 06, 2019
0.4900
0.4996
0.4800
0.4850
241,438
-0.00(-0.10%)
Nov 05, 2019
0.4984
0.5100
0.4772
0.4855
405,663
-0.02(-3.07%)
Nov 04, 2019
0.5200
0.5200
0.5000
0.5009
173,288
-0.01(-1.96%)
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
.