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
)
0.1465
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, 2020
0.4691
0.4691
0.4691
1,155,083
-0.00(-1.03%)
Dec 30, 2020
0.4600
0.4800
0.4600
0.4740
1,155,083
+0.01(+1.94%)
Dec 29, 2020
0.4750
0.4850
0.4500
0.4650
1,622,213
-0.01(-3.12%)
Dec 28, 2020
0.4900
0.4900
0.4600
0.4800
2,155,998
-0.01(-2.95%)
Dec 24, 2020
0.5150
0.5155
0.4885
0.4946
1,650,900
-0.02(-3.02%)
Dec 23, 2020
0.4900
0.5194
0.4860
0.5100
3,633,371
+0.02(+4.92%)
Dec 22, 2020
0.5000
0.5001
0.4800
0.4861
5,213,750
-0.03(-5.61%)
Dec 21, 2020
0.7500
0.7500
0.4801
0.5150
13,867,578
-0.26(-33.13%)
Dec 18, 2020
0.8060
0.8060
0.7600
0.7702
642,900
-0.02(-2.51%)
Dec 17, 2020
0.7400
0.7900
0.7300
0.7900
1,077,473
+0.07(+10.09%)
Dec 16, 2020
0.6992
0.7240
0.6950
0.7176
648,469
+0.03(+4.00%)
Dec 15, 2020
0.6800
0.7000
0.6800
0.6900
419,865
+0.03(+4.55%)
Dec 14, 2020
0.6900
0.6900
0.6500
0.6600
920,614
-0.03(-4.75%)
Dec 11, 2020
0.7000
0.7098
0.6761
0.6929
528,700
-0.02(-2.31%)
Dec 10, 2020
0.6900
0.7100
0.6863
0.7093
589,243
+0.01(+1.59%)
Dec 09, 2020
0.7101
0.7200
0.6700
0.6982
1,392,721
-0.02(-3.03%)
Dec 08, 2020
0.7400
0.7400
0.6800
0.7200
1,535,247
-0.01(-1.64%)
Dec 07, 2020
0.7840
0.7916
0.7103
0.7320
1,791,733
-0.05(-6.33%)
Dec 04, 2020
0.8300
0.8300
0.7525
0.7815
1,504,200
-0.05(-5.84%)
Dec 03, 2020
0.7900
0.8900
0.7900
0.8300
2,300,933
+0.09(+12.16%)
Dec 02, 2020
0.9900
0.9900
0.6400
0.7400
5,263,206
-0.26(-26.00%)
Dec 01, 2020
1.060
1.070
1.000
1.000
728,996
-0.02(-1.96%)
Nov 30, 2020
1.130
1.130
1.000
1.020
413,674
+0.00(+0.00%)
Nov 27, 2020
1.000
1.024
1.000
1.020
210,700
+0.02(+2.41%)
Nov 25, 2020
0.9800
1.020
0.9772
0.9960
345,400
+0.02(+2.05%)
Nov 24, 2020
0.9900
1.000
0.9286
0.9760
960,072
-0.04(-4.31%)
Nov 23, 2020
1.050
1.080
0.9900
1.020
837,646
-0.06(-5.56%)
Nov 20, 2020
1.120
1.120
1.050
1.080
298,700
-0.03(-2.70%)
Nov 19, 2020
1.060
1.120
1.060
1.110
433,755
+0.02(+1.83%)
Nov 18, 2020
1.150
1.150
1.060
1.090
412,705
-0.06(-5.22%)
Nov 17, 2020
1.150
1.170
1.080
1.150
382,155
+0.00(+0.00%)
Nov 16, 2020
1.130
1.190
1.110
1.150
392,705
+0.04(+3.60%)
Nov 13, 2020
1.090
1.110
1.050
1.110
388,100
+0.07(+6.73%)
Nov 12, 2020
1.090
1.140
1.040
1.040
396,321
-0.05(-4.59%)
Nov 11, 2020
1.060
1.130
1.010
1.090
362,805
+0.02(+1.87%)
Nov 10, 2020
1.150
1.190
1.070
1.070
434,406
-0.09(-7.76%)
Nov 09, 2020
1.190
1.220
1.100
1.160
1,108,663
-0.05(-4.13%)
Nov 06, 2020
1.190
1.240
1.120
1.210
861,900
+0.02(+1.68%)
Nov 05, 2020
1.040
1.190
1.000
1.190
1,231,585
+0.18(+17.82%)
Nov 04, 2020
1.050
1.080
1.000
1.010
472,609
-0.04(-3.81%)
Nov 03, 2020
1.150
1.160
1.050
1.050
816,587
-0.10(-8.70%)
Nov 02, 2020
1.020
1.150
1.000
1.150
1,270,103
+0.16(+16.53%)
Oct 30, 2020
1.000
1.020
0.9579
0.9869
2,518,200
+0.01(+0.70%)
Oct 29, 2020
0.9200
0.9900
0.9100
0.9800
773,513
+0.07(+7.69%)
Oct 28, 2020
0.9600
0.9600
0.8710
0.9100
933,611
-0.08(-7.99%)
Oct 27, 2020
0.9350
0.9900
0.9000
0.9890
463,794
+0.09(+9.89%)
Oct 26, 2020
0.9600
0.9600
0.8600
0.9000
568,766
-0.04(-3.74%)
Oct 23, 2020
0.9562
0.9562
0.9000
0.9350
294,800
-0.00(-0.53%)
Oct 22, 2020
0.9300
0.9500
0.8900
0.9400
423,959
+0.02(+1.71%)
Oct 21, 2020
0.9500
0.9737
0.8901
0.9242
385,779
-0.00(-0.22%)
Oct 20, 2020
0.8720
0.9358
0.8658
0.9262
299,973
+0.05(+6.22%)
Oct 19, 2020
0.9980
0.9980
0.8300
0.8720
882,648
-0.10(-9.89%)
Oct 16, 2020
1.020
1.020
0.9600
0.9677
408,900
-0.04(-4.19%)
Oct 15, 2020
1.030
1.030
0.9450
1.010
750,173
-0.01(-0.98%)
Oct 14, 2020
0.8900
1.030
0.8600
1.020
1,855,199
+0.17(+20.23%)
Oct 13, 2020
0.7605
0.8487
0.7605
0.8484
408,706
+0.02(+2.23%)
Oct 12, 2020
0.8873
0.8990
0.7900
0.8299
325,596
-0.02(-1.79%)
Oct 09, 2020
0.7800
0.9090
0.7800
0.8450
1,175,200
+0.07(+8.75%)
Oct 08, 2020
0.7700
0.7950
0.7500
0.7770
461,485
-0.01(-1.47%)
Oct 07, 2020
0.8000
0.8100
0.7700
0.7886
277,834
+0.01(+0.65%)
Oct 06, 2020
0.8100
0.8182
0.7710
0.7835
350,148
-0.01(-1.53%)
Oct 05, 2020
0.8100
0.8290
0.7900
0.7957
263,400
-0.02(-1.93%)
Oct 02, 2020
0.8100
0.8200
0.7810
0.8114
256,000
+0.00(+0.58%)
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
.