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 (%)
Oct 31, 2018
1.917
1.934
1.876
1.884
18,677,888
-0.07(-3.40%)
Oct 30, 2018
1.851
1.959
1.851
1.950
14,936,172
+0.09(+4.91%)
Oct 29, 2018
1.934
1.942
1.851
1.859
23,742,836
-0.07(-3.86%)
Oct 26, 2018
2.066
2.075
1.934
1.934
25,222,250
-0.09(-4.51%)
Oct 25, 2018
2.158
2.166
2.000
2.025
24,377,556
-0.13(-6.15%)
Oct 24, 2018
2.166
2.220
2.141
2.158
17,857,026
+0.00(+0.00%)
Oct 23, 2018
2.232
2.249
2.158
2.158
17,153,640
+0.01(+0.39%)
Oct 22, 2018
2.191
2.212
2.149
2.149
10,253,095
-0.06(-2.63%)
Oct 19, 2018
2.241
2.274
2.183
2.208
15,144,242
-0.02(-0.75%)
Oct 18, 2018
2.208
2.274
2.174
2.224
15,244,587
+0.02(+0.75%)
Oct 17, 2018
2.208
2.282
2.174
2.208
13,190,623
+0.01(+0.38%)
Oct 16, 2018
2.249
2.257
2.158
2.199
13,544,825
-0.02(-1.12%)
Oct 15, 2018
2.241
2.315
2.199
2.224
17,769,352
+0.03(+1.52%)
Oct 12, 2018
2.232
2.249
2.125
2.191
20,200,236
-0.06(-2.58%)
Oct 11, 2018
2.141
2.282
2.108
2.249
21,214,934
+0.16(+7.54%)
Oct 10, 2018
2.033
2.108
2.017
2.091
12,657,474
+0.04(+2.02%)
Oct 09, 2018
2.066
2.091
2.050
2.050
9,463,378
-0.06(-2.76%)
Oct 08, 2018
2.033
2.108
2.017
2.108
8,439,806
+0.03(+1.60%)
Oct 05, 2018
2.091
2.116
2.066
2.075
12,978,094
+0.01(+0.40%)
Oct 04, 2018
2.083
2.141
2.066
2.066
9,477,673
-0.01(-0.40%)
Oct 03, 2018
2.133
2.149
2.066
2.075
9,175,700
-0.04(-1.96%)
Oct 02, 2018
2.108
2.166
2.091
2.116
15,686,959
+0.06(+2.82%)
Oct 01, 2018
2.066
2.075
2.033
2.058
8,110,411
-0.01(-0.40%)
Sep 28, 2018
2.033
2.116
2.017
2.066
10,760,494
+0.04(+2.05%)
Sep 27, 2018
2.033
2.042
1.975
2.025
13,451,195
-0.03(-1.55%)
Sep 26, 2018
2.107
2.123
2.049
2.057
11,379,046
-0.05(-2.35%)
Sep 25, 2018
2.098
2.140
2.098
2.107
8,208,839
+0.03(+1.59%)
Sep 24, 2018
2.082
2.140
2.065
2.073
10,665,322
+0.02(+0.80%)
Sep 21, 2018
2.065
2.131
2.032
2.057
28,702,702
-0.04(-1.97%)
Sep 20, 2018
2.140
2.140
2.049
2.098
11,851,606
-0.02(-0.78%)
Sep 19, 2018
2.107
2.148
2.090
2.115
11,263,821
+0.03(+1.59%)
Sep 18, 2018
2.098
2.115
2.057
2.082
10,273,906
-0.02(-0.79%)
Sep 17, 2018
2.024
2.123
2.016
2.098
15,949,114
+0.08(+4.10%)
Sep 14, 2018
2.073
2.098
2.016
2.016
11,377,677
-0.05(-2.40%)
Sep 13, 2018
2.115
2.140
2.049
2.065
15,834,636
+0.00(+0.00%)
Sep 12, 2018
1.999
2.107
1.974
2.065
14,940,379
+0.07(+3.31%)
Sep 11, 2018
1.966
2.016
1.900
1.999
18,283,208
+0.04(+2.11%)
Sep 10, 2018
2.024
2.027
1.950
1.958
13,085,529
-0.06(-2.87%)
Sep 07, 2018
2.007
2.057
1.983
2.016
11,983,548
-0.01(-0.41%)
Sep 06, 2018
2.090
2.120
1.999
2.024
18,515,928
-0.05(-2.39%)
Sep 05, 2018
2.173
2.181
2.065
2.073
18,183,458
-0.08(-3.83%)
Sep 04, 2018
2.247
2.247
2.148
2.156
16,444,190
-0.14(-6.11%)
Aug 31, 2018
2.297
2.297
2.297
0
+0.01(+0.36%)
Aug 30, 2018
2.305
2.321
2.255
2.288
10,891,136
-0.03(-1.42%)
Aug 29, 2018
2.330
2.338
2.288
2.321
7,190,705
+0.02(+0.72%)
Aug 28, 2018
2.363
2.387
2.288
2.305
12,072,403
-0.04(-1.76%)
Aug 27, 2018
2.321
2.387
2.313
2.346
13,492,396
+0.03(+1.43%)
Aug 24, 2018
2.255
2.346
2.239
2.313
15,315,177
+0.11(+4.87%)
Aug 23, 2018
2.263
2.272
2.197
2.206
17,451,552
-0.07(-3.26%)
Aug 22, 2018
2.313
2.330
2.272
2.280
10,730,438
-0.01(-0.36%)
Aug 21, 2018
2.247
2.297
2.214
2.288
14,742,861
+0.05(+2.21%)
Aug 20, 2018
2.272
2.272
2.189
2.239
19,557,748
+0.01(+0.37%)
Aug 17, 2018
2.173
2.255
2.156
2.230
21,961,124
+0.09(+4.25%)
Aug 16, 2018
2.247
2.297
2.131
2.140
17,708,334
-0.09(-4.07%)
Aug 15, 2018
2.330
2.346
2.206
2.230
21,796,640
-0.12(-4.93%)
Aug 14, 2018
2.387
2.412
2.330
2.346
12,825,152
-0.02(-1.05%)
Aug 13, 2018
2.495
2.495
2.363
2.371
18,109,160
-0.13(-5.28%)
Aug 10, 2018
2.503
2.561
2.487
2.503
13,349,393
-0.01(-0.33%)
Aug 09, 2018
2.544
2.577
2.503
2.511
15,223,474
-0.01(-0.33%)
Aug 08, 2018
2.487
2.528
2.445
2.520
14,510,382
+0.03(+1.33%)
Aug 07, 2018
2.553
2.553
2.478
2.487
12,550,442
-0.02(-0.66%)
Aug 06, 2018
2.536
2.569
2.478
2.503
12,642,450
-0.06(-2.26%)
Aug 03, 2018
2.561
2.594
2.503
2.561
18,411,840
+0.03(+1.31%)
Aug 02, 2018
2.594
2.627
2.511
2.528
19,725,934
-0.09(-3.47%)
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
.