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 (%)
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%)
Nov 01, 2019
0.4900
0.5257
0.4755
0.5109
342,200
+0.02(+4.46%)
Oct 31, 2019
0.5500
0.5500
0.4850
0.4891
606,420
-0.05(-9.43%)
Oct 30, 2019
0.6100
0.6101
0.4821
0.5400
1,719,336
-0.09(-14.29%)
Oct 29, 2019
0.6100
0.6378
0.6100
0.6300
178,870
+0.02(+3.28%)
Oct 28, 2019
0.6500
0.6682
0.6100
0.6100
525,794
-0.05(-7.08%)
Oct 25, 2019
0.6700
0.6790
0.6500
0.6565
307,800
-0.01(-0.91%)
Oct 24, 2019
0.6500
0.6646
0.6500
0.6625
154,872
+0.01(+1.92%)
Oct 23, 2019
0.6500
0.6695
0.6500
0.6500
78,925
-0.00(-0.09%)
Oct 22, 2019
0.6520
0.6611
0.6500
0.6506
159,615
-0.01(-1.42%)
Oct 21, 2019
0.6700
0.6700
0.6575
0.6600
55,991
+0.00(+0.00%)
Oct 18, 2019
0.6700
0.6700
0.6600
0.6600
90,000
-0.01(-1.26%)
Oct 17, 2019
0.6700
0.6836
0.6600
0.6684
87,090
+0.01(+1.27%)
Oct 16, 2019
0.6700
0.6747
0.6600
0.6600
156,229
-0.00(-0.15%)
Oct 15, 2019
0.7000
0.7000
0.6610
0.6610
201,024
-0.04(-5.57%)
Oct 14, 2019
0.6959
0.7175
0.6782
0.7000
73,294
+0.02(+2.94%)
Oct 11, 2019
0.7300
0.7300
0.6765
0.6800
270,900
-0.06(-7.68%)
Oct 10, 2019
0.7400
0.7600
0.7200
0.7366
148,138
+0.00(+0.08%)
Oct 09, 2019
0.7500
0.7500
0.7248
0.7360
102,964
+0.01(+0.84%)
Oct 08, 2019
0.6900
0.7443
0.6800
0.7299
146,999
+0.04(+5.61%)
Oct 07, 2019
0.7000
0.7200
0.6873
0.6911
201,691
+0.01(+0.98%)
Oct 04, 2019
0.6639
0.6856
0.6531
0.6844
133,900
+0.02(+3.71%)
Oct 03, 2019
0.6462
0.6615
0.6462
0.6599
87,171
+0.01(+2.12%)
Oct 02, 2019
0.6300
0.6701
0.6300
0.6462
137,474
-0.00(-0.12%)
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
.