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 (%)
Feb 26, 2021
3.739
3.748
3.552
3.570
33,649,904
-0.22(-5.87%)
Feb 25, 2021
3.961
4.024
3.766
3.792
22,868,698
-0.22(-5.54%)
Feb 24, 2021
3.935
4.042
3.828
4.015
16,410,055
+0.07(+1.81%)
Feb 23, 2021
4.050
4.068
3.899
3.944
17,151,472
-0.17(-4.11%)
Feb 22, 2021
3.988
4.122
3.944
4.113
22,910,104
+0.20(+5.00%)
Feb 19, 2021
4.033
4.068
3.881
3.917
22,171,158
-0.07(-1.79%)
Feb 18, 2021
4.086
4.131
3.979
3.988
15,304,653
-0.09(-2.18%)
Feb 17, 2021
4.086
4.104
3.997
4.077
19,683,824
-0.05(-1.29%)
Feb 16, 2021
4.237
4.237
4.104
4.131
26,030,248
-0.15(-3.53%)
Feb 12, 2021
4.335
4.371
4.237
4.282
27,836,448
-0.11(-2.43%)
Feb 11, 2021
4.398
4.478
4.318
4.389
21,875,834
+0.02(+0.41%)
Feb 10, 2021
4.433
4.451
4.326
4.371
12,262,739
+0.00(+0.00%)
Feb 09, 2021
4.478
4.496
4.344
4.371
12,142,911
-0.10(-2.19%)
Feb 08, 2021
4.424
4.487
4.389
4.469
15,627,472
+0.11(+2.45%)
Feb 05, 2021
4.264
4.371
4.220
4.362
12,042,993
+0.14(+3.38%)
Feb 04, 2021
4.229
4.273
4.122
4.220
17,748,766
-0.13(-3.07%)
Feb 03, 2021
4.318
4.380
4.282
4.353
11,217,940
+0.06(+1.45%)
Feb 02, 2021
4.309
4.344
4.193
4.291
17,776,932
-0.12(-2.82%)
Feb 01, 2021
4.389
4.433
4.282
4.415
24,464,430
+0.27(+6.44%)
Jan 29, 2021
4.389
4.424
4.139
4.148
25,342,768
-0.07(-1.69%)
Jan 28, 2021
4.229
4.318
4.139
4.220
22,083,382
+0.17(+4.18%)
Jan 27, 2021
4.335
4.335
4.006
4.050
31,568,636
-0.30(-6.95%)
Jan 26, 2021
4.549
4.549
4.335
4.353
26,978,444
-0.23(-5.05%)
Jan 25, 2021
4.647
4.691
4.531
4.585
12,020,422
-0.04(-0.77%)
Jan 22, 2021
4.549
4.678
4.488
4.620
12,094,217
-0.04(-0.76%)
Jan 21, 2021
4.709
4.727
4.585
4.656
13,220,504
-0.04(-0.76%)
Jan 20, 2021
4.638
4.709
4.611
4.691
15,181,869
+0.12(+2.73%)
Jan 19, 2021
4.585
4.585
4.469
4.567
17,858,864
+0.05(+1.18%)
Jan 15, 2021
4.700
4.718
4.415
4.513
17,227,384
-0.22(-4.70%)
Jan 14, 2021
4.727
4.789
4.665
4.736
14,134,114
+0.03(+0.57%)
Jan 13, 2021
4.816
4.825
4.700
4.709
14,895,206
-0.10(-2.04%)
Jan 12, 2021
4.852
4.852
4.709
4.807
15,548,820
-0.01(-0.18%)
Jan 11, 2021
4.834
4.905
4.772
4.816
21,883,848
-0.12(-2.35%)
Jan 08, 2021
5.119
5.132
4.798
4.932
32,937,488
-0.30(-5.78%)
Jan 07, 2021
5.368
5.421
5.137
5.234
29,797,586
-0.16(-2.97%)
Jan 06, 2021
5.350
5.421
5.261
5.395
21,559,456
+0.02(+0.33%)
Jan 05, 2021
5.475
5.484
5.315
5.377
16,934,888
-0.04(-0.82%)
Jan 04, 2021
5.288
5.448
5.199
5.421
22,657,790
+0.34(+6.65%)
Dec 31, 2020
5.083
5.083
5.083
13,537,144
-0.15(-2.89%)
Dec 30, 2020
5.021
5.234
5.021
5.234
13,537,144
+0.27(+5.37%)
Dec 29, 2020
5.003
5.082
4.941
4.968
14,092,748
+0.01(+0.18%)
Dec 28, 2020
5.091
5.153
4.941
4.959
12,043,408
-0.04(-0.71%)
Dec 24, 2020
5.029
5.091
4.959
4.994
8,444,899
-0.04(-0.70%)
Dec 23, 2020
4.888
5.038
4.888
5.029
10,421,957
+0.15(+3.07%)
Dec 22, 2020
5.029
5.056
4.818
4.880
14,220,594
-0.14(-2.81%)
Dec 21, 2020
4.994
5.117
4.968
5.021
13,062,818
+0.04(+0.88%)
Dec 18, 2020
5.161
5.179
4.976
4.976
21,926,514
-0.19(-3.75%)
Dec 17, 2020
5.065
5.214
5.056
5.170
17,364,276
+0.21(+4.26%)
Dec 16, 2020
4.880
4.968
4.818
4.959
15,879,496
+0.11(+2.18%)
Dec 15, 2020
4.765
4.862
4.721
4.853
12,925,685
+0.22(+4.75%)
Dec 14, 2020
4.800
4.853
4.624
4.633
15,487,294
-0.18(-3.84%)
Dec 11, 2020
4.950
4.950
4.809
4.818
9,896,320
-0.13(-2.67%)
Dec 10, 2020
4.924
5.021
4.853
4.950
18,454,506
+0.06(+1.26%)
Dec 09, 2020
4.932
5.029
4.827
4.888
14,118,144
-0.11(-2.29%)
Dec 08, 2020
5.073
5.091
4.985
5.003
9,670,321
-0.06(-1.22%)
Dec 07, 2020
4.818
5.109
4.818
5.065
14,665,829
+0.22(+4.55%)
Dec 04, 2020
4.818
4.875
4.756
4.844
12,381,356
+0.04(+0.73%)
Dec 03, 2020
4.906
4.906
4.774
4.809
12,436,068
-0.04(-0.91%)
Dec 02, 2020
4.844
4.871
4.747
4.853
15,222,851
+0.03(+0.55%)
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
.