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 28, 2017
1.110
1.140
1.090
1.090
217,410
-0.02(-1.80%)
Feb 27, 2017
1.180
1.219
1.110
1.110
222,557
-0.06(-5.13%)
Feb 24, 2017
1.140
1.180
1.080
1.170
450,027
+0.05(+4.46%)
Feb 23, 2017
1.150
1.160
1.070
1.120
436,259
+0.01(+0.90%)
Feb 22, 2017
1.150
1.160
1.090
1.110
517,030
-0.06(-5.13%)
Feb 21, 2017
1.200
1.202
1.160
1.170
246,292
-0.04(-3.31%)
Feb 17, 2017
1.210
1.210
1.210
0
-0.03(-2.02%)
Feb 16, 2017
1.250
1.250
1.220
1.235
137,577
-0.00(-0.40%)
Feb 15, 2017
1.230
1.250
1.200
1.240
239,523
+0.01(+0.81%)
Feb 14, 2017
1.270
1.280
1.230
1.230
280,447
-0.03(-2.38%)
Feb 13, 2017
1.240
1.260
1.200
1.260
271,002
+0.03(+2.44%)
Feb 10, 2017
1.190
1.230
1.160
1.230
234,215
+0.04(+3.36%)
Feb 09, 2017
1.240
1.240
1.150
1.190
407,130
-0.02(-1.24%)
Feb 08, 2017
1.260
1.300
1.200
1.205
583,766
-0.04(-3.60%)
Feb 07, 2017
1.270
1.270
1.230
1.250
440,034
-0.02(-1.57%)
Feb 06, 2017
1.240
1.280
1.200
1.270
567,879
+0.07(+5.83%)
Feb 03, 2017
1.180
1.240
1.160
1.200
442,984
+0.04(+3.45%)
Feb 02, 2017
1.100
1.180
1.088
1.160
744,993
+0.09(+8.41%)
Feb 01, 2017
1.030
1.070
1.020
1.070
186,980
+0.05(+4.90%)
Jan 31, 2017
1.020
1.050
1.010
1.020
179,097
+0.00(+0.00%)
Jan 30, 2017
1.040
1.040
1.000
1.020
91,298
-0.00(-0.33%)
Jan 27, 2017
1.000
1.040
1.000
1.023
179,136
+0.00(+0.33%)
Jan 26, 2017
1.010
1.030
1.000
1.020
148,973
-0.02(-1.92%)
Jan 25, 2017
1.000
1.050
1.000
1.040
212,496
+0.03(+2.97%)
Jan 24, 2017
1.040
1.040
1.000
1.010
230,917
-0.02(-1.94%)
Jan 23, 2017
1.030
1.030
1.000
1.030
237,705
+0.03(+3.01%)
Jan 20, 2017
1.000
1.020
0.9824
0.9999
199,223
+0.00(+0.34%)
Jan 19, 2017
0.9966
1.020
0.9500
0.9965
288,625
+0.01(+1.20%)
Jan 18, 2017
1.000
1.038
0.9815
0.9847
207,197
-0.03(-2.50%)
Jan 17, 2017
1.110
1.110
1.000
1.010
697,350
-0.06(-5.61%)
Jan 13, 2017
1.070
1.070
1.070
0
+0.06(+5.94%)
Jan 12, 2017
1.070
1.080
1.000
1.010
277,606
-0.04(-3.81%)
Jan 11, 2017
1.030
1.060
0.9900
1.050
203,995
+0.03(+2.44%)
Jan 10, 2017
1.010
1.040
1.010
1.025
229,231
+0.01(+1.49%)
Jan 09, 2017
1.010
1.050
1.000
1.010
290,546
+0.01(+1.00%)
Jan 06, 2017
1.050
1.050
0.9600
1.000
261,352
-0.02(-1.96%)
Jan 05, 2017
1.040
1.050
1.000
1.020
445,107
+0.05(+5.08%)
Jan 04, 2017
1.020
1.020
0.9700
0.9707
421,395
-0.04(-3.89%)
Jan 03, 2017
0.9770
1.090
0.9700
1.010
294,619
+0.04(+4.25%)
Dec 30, 2016
0.9688
0.9688
0.9688
0
-0.08(-7.73%)
Dec 29, 2016
1.000
1.060
0.9993
1.050
479,045
+0.06(+5.53%)
Dec 28, 2016
0.9200
0.9950
0.8900
0.9950
285,790
+0.10(+11.80%)
Dec 27, 2016
0.9475
0.9475
0.8800
0.8900
217,764
-0.03(-3.31%)
Dec 23, 2016
0.9205
0.9205
0.9205
0
+0.09(+10.24%)
Dec 22, 2016
0.8100
0.8496
0.8100
0.8350
186,674
+0.02(+3.07%)
Dec 21, 2016
0.8065
0.8500
0.7998
0.8101
367,617
+0.00(+0.45%)
Dec 20, 2016
0.7901
0.8207
0.7526
0.8065
686,949
+0.01(+1.07%)
Dec 19, 2016
0.9000
0.9000
0.7800
0.7980
910,657
-0.12(-13.26%)
Dec 16, 2016
0.9050
0.9400
0.9000
0.9200
357,509
-0.02(-2.13%)
Dec 15, 2016
1.010
1.060
0.9316
0.9400
624,161
-0.12(-11.33%)
Dec 14, 2016
1.130
1.140
1.060
1.060
227,913
-0.06(-5.35%)
Dec 13, 2016
1.130
1.140
1.100
1.120
170,093
+0.01(+0.90%)
Dec 12, 2016
1.100
1.150
1.080
1.110
247,213
+0.01(+0.91%)
Dec 09, 2016
1.180
1.200
1.080
1.100
335,615
-0.06(-5.17%)
Dec 08, 2016
1.130
1.180
1.080
1.160
353,845
+0.04(+3.57%)
Dec 07, 2016
1.120
1.150
1.100
1.120
187,338
+0.01(+0.90%)
Dec 06, 2016
1.120
1.150
1.110
1.110
140,229
-0.03(-2.63%)
Dec 05, 2016
1.090
1.140
1.030
1.140
327,663
+0.06(+5.56%)
Dec 02, 2016
1.040
1.090
1.040
1.080
355,115
+0.02(+1.89%)
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
.