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 (%)
Feb 29, 2016
0.7400
0.7600
0.7250
0.7596
81,703
+0.02(+2.65%)
Feb 26, 2016
0.7700
0.7800
0.7400
0.7400
88,882
-0.03(-3.90%)
Feb 25, 2016
0.7795
0.7800
0.7500
0.7700
61,451
+0.00(+0.16%)
Feb 24, 2016
0.8000
0.8148
0.7453
0.7688
199,900
-0.02(-2.68%)
Feb 23, 2016
0.7710
0.8000
0.7300
0.7900
129,802
+0.02(+2.41%)
Feb 22, 2016
0.7900
0.8200
0.7601
0.7714
171,506
-0.01(-1.61%)
Feb 19, 2016
0.7390
0.8000
0.7363
0.7840
287,956
+0.05(+6.62%)
Feb 18, 2016
0.7200
0.7375
0.7101
0.7353
150,846
+0.02(+2.12%)
Feb 17, 2016
0.6990
0.7200
0.6610
0.7200
54,683
+0.03(+4.82%)
Feb 16, 2016
0.6700
0.7200
0.6600
0.6869
113,895
+0.01(+1.13%)
Feb 12, 2016
0.6600
0.6792
0.6792
0.6792
119,400
+0.02(+2.91%)
Feb 11, 2016
0.6325
0.7000
0.6325
0.6600
213,298
+0.05(+7.32%)
Feb 10, 2016
0.6200
0.6402
0.6000
0.6150
52,489
+0.00(+0.16%)
Feb 09, 2016
0.6100
0.6526
0.6100
0.6140
56,310
+0.01(+2.28%)
Feb 08, 2016
0.6400
0.7100
0.6003
0.6003
293,869
-0.05(-7.60%)
Feb 05, 2016
0.6500
0.6500
0.6200
0.6497
53,223
+0.00(+0.26%)
Feb 04, 2016
0.6386
0.6600
0.5881
0.6480
117,454
+0.03(+4.52%)
Feb 03, 2016
0.6300
0.6490
0.5830
0.6200
38,888
+0.02(+3.33%)
Feb 02, 2016
0.6575
0.6575
0.5800
0.6000
61,324
-0.05(-7.66%)
Feb 01, 2016
0.6356
0.6500
0.5800
0.6498
141,677
+0.04(+7.40%)
Jan 29, 2016
0.5699
0.6100
0.5699
0.6050
309,662
+0.02(+4.11%)
Jan 28, 2016
0.6100
0.6200
0.5811
0.5811
184,235
-0.06(-9.20%)
Jan 27, 2016
0.6024
0.6400
0.5999
0.6400
113,459
+0.03(+4.59%)
Jan 26, 2016
0.5697
0.6119
0.5440
0.6119
69,143
+0.05(+9.74%)
Jan 25, 2016
0.5400
0.5600
0.5400
0.5576
32,224
+0.01(+1.66%)
Jan 22, 2016
0.5606
0.5700
0.5419
0.5485
41,498
+0.01(+2.18%)
Jan 21, 2016
0.5400
0.5494
0.5296
0.5368
30,737
-0.00(-0.17%)
Jan 20, 2016
0.5002
0.5400
0.5000
0.5377
81,086
+0.04(+7.50%)
Jan 19, 2016
0.5700
0.5709
0.5000
0.5002
197,774
-0.07(-12.01%)
Jan 15, 2016
0.5600
0.5685
0.5685
0.5685
122,600
+0.01(+1.52%)
Jan 14, 2016
0.5575
0.5724
0.5575
0.5600
59,350
-0.00(-0.32%)
Jan 13, 2016
0.5700
0.5831
0.5618
0.5618
35,606
-0.02(-3.14%)
Jan 12, 2016
0.5900
0.6100
0.5700
0.5800
68,567
-0.02(-3.33%)
Jan 11, 2016
0.6105
0.6105
0.5900
0.6000
97,463
-0.02(-3.24%)
Jan 08, 2016
0.6400
0.6401
0.6201
0.6201
51,738
-0.02(-3.56%)
Jan 07, 2016
0.6633
0.6636
0.6288
0.6430
24,800
+0.01(+2.06%)
Jan 06, 2016
0.6500
0.6501
0.6021
0.6300
57,881
-0.02(-3.08%)
Jan 05, 2016
0.6437
0.6601
0.6300
0.6500
42,230
-0.01(-1.56%)
Jan 04, 2016
0.7100
0.7100
0.6417
0.6603
94,753
-0.02(-2.61%)
Dec 31, 2015
0.6600
0.6780
0.6780
0.6780
141,100
+0.01(+1.19%)
Dec 30, 2015
0.7000
0.7260
0.6613
0.6700
231,750
-0.03(-4.29%)
Dec 29, 2015
0.6900
0.7260
0.6600
0.7000
184,113
-0.02(-2.78%)
Dec 28, 2015
0.6800
0.7200
0.6500
0.7200
92,142
+0.05(+8.11%)
Dec 24, 2015
0.6800
0.6660
0.6660
0.6660
105,300
-0.01(-1.17%)
Dec 23, 2015
0.6500
0.6874
0.6400
0.6739
105,769
+0.04(+6.97%)
Dec 22, 2015
0.6200
0.6475
0.6106
0.6300
106,580
+0.02(+3.28%)
Dec 21, 2015
0.6200
0.6200
0.5800
0.6100
112,695
+0.02(+3.39%)
Dec 18, 2015
0.5703
0.5900
0.5580
0.5900
67,547
+0.01(+1.72%)
Dec 17, 2015
0.5600
0.5800
0.5501
0.5800
68,967
+0.02(+2.73%)
Dec 16, 2015
0.5621
0.5753
0.5500
0.5646
93,570
+0.01(+2.65%)
Dec 15, 2015
0.5642
0.5642
0.5500
0.5500
127,672
-0.01(-1.08%)
Dec 14, 2015
0.5600
0.5699
0.5452
0.5560
102,926
-0.00(-0.71%)
Dec 11, 2015
0.5495
0.5630
0.5319
0.5600
99,004
+0.04(+7.71%)
Dec 10, 2015
0.5600
0.5600
0.5100
0.5199
82,344
-0.02(-3.72%)
Dec 09, 2015
0.5300
0.5488
0.5300
0.5400
18,278
-0.00(-0.74%)
Dec 08, 2015
0.5300
0.5540
0.5264
0.5440
31,633
+0.01(+2.64%)
Dec 07, 2015
0.5500
0.5551
0.5300
0.5300
46,052
-0.01(-2.41%)
Dec 04, 2015
0.5150
0.5470
0.5150
0.5431
58,577
+0.01(+2.47%)
Dec 03, 2015
0.5067
0.5349
0.5067
0.5300
109,457
+0.01(+1.34%)
Dec 02, 2015
0.5200
0.5270
0.5195
0.5230
31,089
+0.00(+0.58%)
Dec 01, 2015
0.5266
0.5266
0.5061
0.5200
66,681
+0.00(+0.00%)
Nov 30, 2015
0.5200
0.5200
0.5000
0.5200
49,804
+0.02(+3.98%)
Nov 27, 2015
0.5200
0.5200
0.5001
0.5001
5,406
-0.01(-1.96%)
Nov 25, 2015
0.5100
0.5101
0.5101
0.5101
44,100
-0.01(-2.84%)
Nov 24, 2015
0.5100
0.5294
0.5000
0.5250
47,802
+0.02(+2.94%)
Nov 23, 2015
0.5000
0.5100
0.5000
0.5100
38,874
+0.01(+2.00%)
Nov 20, 2015
0.5300
0.5300
0.5000
0.5000
76,701
-0.03(-5.64%)
Nov 19, 2015
0.5322
0.5399
0.5210
0.5299
26,030
+0.01(+1.38%)
Nov 18, 2015
0.5400
0.5400
0.5227
0.5227
368,817
-0.01(-2.30%)
Nov 17, 2015
0.5400
0.5478
0.5350
0.5350
68,810
-0.01(-2.43%)
Nov 16, 2015
0.5300
0.5500
0.5300
0.5483
11,980
+0.02(+3.01%)
Nov 13, 2015
0.5499
0.5504
0.5300
0.5323
34,505
-0.02(-3.22%)
Nov 12, 2015
0.5320
0.5500
0.5300
0.5500
45,286
+0.02(+3.77%)
Nov 11, 2015
0.5500
0.5500
0.5300
0.5300
76,910
-0.02(-3.60%)
Nov 10, 2015
0.5300
0.5500
0.5300
0.5498
64,959
+0.01(+1.38%)
Nov 09, 2015
0.5596
0.5596
0.5319
0.5423
61,688
-0.02(-2.90%)
Nov 06, 2015
0.5500
0.5663
0.5500
0.5585
79,177
+0.01(+1.27%)
Nov 05, 2015
0.5726
0.5726
0.5515
0.5515
66,327
-0.03(-4.91%)
Nov 04, 2015
0.5800
0.5801
0.5525
0.5800
180,635
+0.00(+0.00%)
Nov 03, 2015
0.5813
0.5822
0.5500
0.5800
222,165
+0.00(+0.00%)
Nov 02, 2015
0.5600
0.5835
0.5600
0.5800
141,915
+0.02(+3.57%)
Oct 30, 2015
0.5700
0.5777
0.5600
0.5600
49,098
-0.02(-3.45%)
Oct 29, 2015
0.5990
0.6199
0.5600
0.5800
168,403
-0.01(-1.69%)
Oct 28, 2015
0.5811
0.6091
0.5800
0.5900
440,208
+0.01(+1.72%)
Oct 27, 2015
0.5810
0.6000
0.5800
0.5800
43,260
-0.01(-1.69%)
Oct 26, 2015
0.5800
0.5988
0.5640
0.5900
251,662
+0.02(+3.51%)
Oct 23, 2015
0.5900
0.6000
0.5662
0.5700
88,219
-0.02(-3.39%)
Oct 22, 2015
0.6000
0.6050
0.5800
0.5900
145,220
-0.01(-1.68%)
Oct 21, 2015
0.6200
0.6200
0.5900
0.6001
136,072
-0.02(-2.75%)
Oct 20, 2015
0.6000
0.6195
0.6000
0.6171
137,148
+0.04(+6.40%)
Oct 19, 2015
0.5760
0.5883
0.5500
0.5800
78,020
+0.01(+1.75%)
Oct 16, 2015
0.5800
0.5919
0.5430
0.5700
92,828
-0.01(-1.72%)
Oct 15, 2015
0.5895
0.5895
0.5500
0.5800
120,639
-0.00(-0.39%)
Oct 14, 2015
0.5500
0.5900
0.5250
0.5823
249,919
+0.03(+5.87%)
Oct 13, 2015
0.5402
0.5600
0.5402
0.5500
53,620
+0.02(+3.58%)
Oct 12, 2015
0.5600
0.5600
0.5300
0.5310
63,311
-0.02(-3.59%)
Oct 09, 2015
0.5500
0.5700
0.5500
0.5508
62,747
-0.01(-1.24%)
Oct 08, 2015
0.5419
0.5700
0.5419
0.5577
36,313
-0.01(-2.16%)
Oct 07, 2015
0.5700
0.5806
0.5502
0.5700
46,093
+0.00(+0.39%)
Oct 06, 2015
0.5240
0.5750
0.5239
0.5678
65,151
+0.03(+5.15%)
Oct 05, 2015
0.5749
0.5757
0.5400
0.5400
22,941
-0.02(-3.88%)
Oct 02, 2015
0.5300
0.5720
0.5300
0.5618
44,942
-0.01(-1.14%)
Oct 01, 2015
0.5840
0.5900
0.5500
0.5683
32,898
-0.01(-1.30%)
Sep 30, 2015
0.5650
0.6007
0.5638
0.5758
25,609
+0.01(+2.20%)
Sep 29, 2015
0.5200
0.5695
0.5192
0.5634
56,269
+0.02(+4.33%)
Sep 28, 2015
0.5230
0.5558
0.5100
0.5400
109,614
+0.01(+1.89%)
Sep 25, 2015
0.5200
0.5587
0.5160
0.5300
60,625
+0.00(+0.00%)
Sep 24, 2015
0.5330
0.5499
0.5300
0.5300
45,047
+0.01(+1.92%)
Sep 23, 2015
0.5400
0.5499
0.5194
0.5200
22,085
-0.02(-3.70%)
Sep 22, 2015
0.5200
0.5500
0.5200
0.5400
25,748
+0.01(+1.58%)
Sep 21, 2015
0.5243
0.5625
0.5199
0.5316
69,291
+0.01(+1.86%)
Sep 18, 2015
0.5200
0.5501
0.5164
0.5219
75,142
-0.01(-1.82%)
Sep 17, 2015
0.5374
0.5500
0.5200
0.5316
76,649
+0.02(+3.40%)
Sep 16, 2015
0.5124
0.5338
0.5124
0.5141
18,495
+0.00(+0.80%)
Sep 15, 2015
0.4825
0.5300
0.4825
0.5100
34,765
+0.02(+4.08%)
Sep 14, 2015
0.5105
0.5301
0.4883
0.4900
96,881
-0.04(-7.55%)
Sep 11, 2015
0.5490
0.5490
0.5300
0.5300
41,079
-0.02(-4.16%)
Sep 10, 2015
0.5541
0.5700
0.5095
0.5530
107,133
+0.02(+2.90%)
Sep 09, 2015
0.5274
0.5400
0.5200
0.5374
33,690
+0.01(+1.05%)
Sep 08, 2015
0.5100
0.5500
0.5100
0.5318
126,732
+0.02(+4.07%)
Sep 04, 2015
0.5100
0.5110
0.5110
0.5110
42,500
-0.01(-2.13%)
Sep 03, 2015
0.5600
0.5600
0.5200
0.5221
38,110
-0.04(-6.75%)
Sep 02, 2015
0.5600
0.5701
0.5321
0.5599
23,824
+0.01(+1.03%)
Sep 01, 2015
0.6016
0.6016
0.5400
0.5542
31,542
+0.01(+2.63%)
Aug 31, 2015
0.5400
0.5500
0.5300
0.5400
34,373
+0.01(+2.78%)
Aug 28, 2015
0.5200
0.5299
0.5000
0.5254
26,248
+0.02(+4.25%)
Aug 27, 2015
0.5200
0.6063
0.5001
0.5040
44,790
+0.00(+0.80%)
Aug 26, 2015
0.5380
0.5400
0.5000
0.5000
62,263
-0.04(-7.41%)
Aug 25, 2015
0.5474
0.5475
0.5108
0.5400
97,569
-0.02(-3.57%)
Aug 24, 2015
0.6000
0.6000
0.4865
0.5600
137,704
-0.03(-5.10%)
Aug 21, 2015
0.6000
0.6484
0.5900
0.5901
76,251
-0.05(-7.13%)
Aug 20, 2015
0.6600
0.6600
0.6225
0.6354
63,567
+0.01(+0.86%)
Aug 19, 2015
0.6200
0.6316
0.5900
0.6300
119,029
+0.03(+4.53%)
Aug 18, 2015
0.5820
0.6530
0.5820
0.6027
45,786
+0.01(+2.15%)
Aug 17, 2015
0.6300
0.6799
0.5722
0.5900
113,658
-0.07(-10.61%)
Aug 14, 2015
0.6800
0.6980
0.6500
0.6600
23,497
-0.01(-1.49%)
Aug 13, 2015
0.6500
0.6900
0.6500
0.6700
73,002
-0.01(-0.80%)
Aug 12, 2015
0.7110
0.7500
0.6600
0.6754
204,371
-0.05(-6.93%)
Aug 11, 2015
0.7600
0.7600
0.7257
0.7257
34,516
-0.02(-3.03%)
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
.