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 (%)
Oct 31, 2017
2.131
2.146
2.098
2.131
7,377,461
-0.03(-1.51%)
Oct 30, 2017
2.074
2.172
2.066
2.163
11,215,613
+0.08(+3.92%)
Oct 27, 2017
2.049
2.090
1.992
2.082
11,802,165
+0.07(+3.24%)
Oct 26, 2017
2.049
2.066
2.000
2.017
10,839,901
-0.04(-1.98%)
Oct 25, 2017
2.090
2.098
2.041
2.057
11,179,580
-0.03(-1.56%)
Oct 24, 2017
2.147
2.163
2.090
2.090
9,574,528
-0.07(-3.03%)
Oct 23, 2017
2.188
2.196
2.147
2.155
12,534,493
-0.07(-2.94%)
Oct 20, 2017
2.204
2.237
2.200
2.221
6,886,777
-0.02(-0.73%)
Oct 19, 2017
2.204
2.237
2.188
2.237
9,531,133
+0.04(+1.86%)
Oct 18, 2017
2.180
2.229
2.172
2.196
12,509,948
-0.02(-0.74%)
Oct 17, 2017
2.131
2.212
2.123
2.212
10,511,492
+0.07(+3.04%)
Oct 16, 2017
2.163
2.212
2.147
2.147
12,745,345
-0.02(-0.75%)
Oct 13, 2017
2.172
2.188
2.147
2.163
4,294,242
+0.00(+0.00%)
Oct 12, 2017
2.163
2.163
2.131
2.163
4,631,497
+0.01(+0.38%)
Oct 11, 2017
2.155
2.163
2.082
2.155
8,251,638
+0.00(+0.00%)
Oct 10, 2017
2.204
2.212
2.139
2.155
5,853,817
-0.02(-1.12%)
Oct 09, 2017
2.180
2.196
2.163
2.180
4,977,284
+0.02(+0.75%)
Oct 06, 2017
2.123
2.180
2.090
2.163
7,614,779
+0.03(+1.53%)
Oct 05, 2017
2.172
2.180
2.115
2.131
9,288,191
-0.05(-2.25%)
Oct 04, 2017
2.188
2.188
2.155
2.180
7,585,379
+0.02(+0.75%)
Oct 03, 2017
2.155
2.188
2.147
2.163
4,906,640
+0.02(+0.76%)
Oct 02, 2017
2.139
2.180
2.131
2.147
6,166,899
-0.02(-0.75%)
Sep 29, 2017
2.229
2.229
2.155
2.163
7,589,404
-0.07(-2.93%)
Sep 28, 2017
2.188
2.229
2.163
2.229
9,072,874
+0.05(+2.29%)
Sep 27, 2017
2.211
2.227
2.179
2.179
9,033,696
-0.07(-2.90%)
Sep 26, 2017
2.276
2.293
2.232
2.244
5,562,161
-0.05(-2.13%)
Sep 25, 2017
2.211
2.301
2.195
2.293
8,020,269
+0.07(+3.30%)
Sep 22, 2017
2.211
2.252
2.188
2.219
6,921,576
+0.02(+1.11%)
Sep 21, 2017
2.154
2.211
2.138
2.195
13,003,788
+0.01(+0.37%)
Sep 20, 2017
2.268
2.305
2.146
2.187
21,421,022
-0.07(-2.89%)
Sep 19, 2017
2.236
2.276
2.228
2.252
5,185,090
+0.02(+1.09%)
Sep 18, 2017
2.293
2.309
2.219
2.228
11,085,344
-0.10(-4.20%)
Sep 15, 2017
2.325
2.333
2.285
2.325
12,389,752
+0.01(+0.35%)
Sep 14, 2017
2.285
2.325
2.252
2.317
7,441,623
+0.03(+1.42%)
Sep 13, 2017
2.358
2.374
2.276
2.285
9,505,249
-0.08(-3.44%)
Sep 12, 2017
2.317
2.374
2.301
2.366
8,419,512
+0.02(+1.04%)
Sep 11, 2017
2.431
2.439
2.325
2.341
16,044,159
-0.16(-6.49%)
Sep 08, 2017
2.561
2.561
2.447
2.504
15,408,302
-0.05(-1.91%)
Sep 07, 2017
2.528
2.577
2.496
2.553
12,900,783
+0.07(+2.61%)
Sep 06, 2017
2.545
2.569
2.467
2.488
18,312,832
-0.08(-3.16%)
Sep 05, 2017
2.439
2.569
2.439
2.569
24,969,578
+0.16(+6.76%)
Sep 01, 2017
2.431
2.447
2.366
2.406
9,787,429
+0.00(+0.00%)
Aug 31, 2017
2.285
2.415
2.276
2.406
12,274,668
+0.11(+4.96%)
Aug 30, 2017
2.333
2.333
2.276
2.293
8,284,755
-0.06(-2.42%)
Aug 29, 2017
2.431
2.447
2.301
2.350
16,325,728
-0.01(-0.34%)
Aug 28, 2017
2.268
2.366
2.252
2.358
17,075,872
+0.12(+5.45%)
Aug 25, 2017
2.244
2.260
2.187
2.236
9,917,207
+0.00(+0.00%)
Aug 24, 2017
2.219
2.252
2.203
2.236
6,761,727
+0.00(+0.00%)
Aug 23, 2017
2.203
2.236
2.171
2.236
6,703,582
+0.04(+1.85%)
Aug 22, 2017
2.219
2.244
2.187
2.195
9,764,542
-0.05(-2.17%)
Aug 21, 2017
2.195
2.244
2.195
2.244
11,806,481
+0.06(+2.60%)
Aug 18, 2017
2.276
2.293
2.179
2.187
13,678,223
-0.04(-1.82%)
Aug 17, 2017
2.244
2.260
2.211
2.228
14,217,742
+0.01(+0.37%)
Aug 16, 2017
2.073
2.228
2.073
2.219
12,454,478
+0.12(+5.81%)
Aug 15, 2017
2.065
2.114
2.041
2.098
7,742,902
-0.01(-0.39%)
Aug 14, 2017
2.163
2.163
2.106
2.106
6,678,785
-0.08(-3.72%)
Aug 11, 2017
2.171
2.203
2.138
2.187
13,278,029
+0.02(+1.13%)
Aug 10, 2017
2.114
2.171
2.098
2.163
15,148,490
+0.08(+3.91%)
Aug 09, 2017
2.081
2.098
2.049
2.081
8,922,447
+0.07(+3.23%)
Aug 08, 2017
2.024
2.065
1.996
2.016
8,280,096
+0.02(+0.81%)
Aug 07, 2017
1.984
2.065
1.976
2.000
7,507,145
+0.01(+0.41%)
Aug 04, 2017
2.057
2.065
1.984
1.992
11,777,199
-0.10(-4.67%)
Aug 03, 2017
2.089
2.138
2.065
2.089
10,506,582
-0.02(-0.77%)
Aug 02, 2017
2.073
2.138
2.065
2.106
9,624,708
-0.01(-0.38%)
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
.