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
(TSX:
AMM
)
0.0900
UNCHANGED
Streaming Delayed Price
Updated: 10:01 AM EDT, Jun 13, 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 (%)
May 31, 2016
1.340
1.400
1.330
1.330
47,800
+0.05(+3.91%)
May 30, 2016
1.280
1.310
1.260
1.280
44,820
-0.07(-5.19%)
May 27, 2016
1.380
1.380
1.340
1.350
33,460
+0.00(+0.00%)
May 26, 2016
1.400
1.440
1.350
1.350
24,757
+0.00(+0.00%)
May 25, 2016
1.310
1.350
1.310
1.350
28,550
+0.00(+0.00%)
May 24, 2016
1.440
1.440
1.340
1.350
48,680
-0.09(-6.25%)
May 20, 2016
1.440
1.440
1.440
0
+0.00(+0.00%)
May 19, 2016
1.420
1.480
1.390
1.440
68,340
+0.01(+0.70%)
May 18, 2016
1.550
1.660
1.430
1.430
73,335
-0.13(-8.33%)
May 17, 2016
1.500
1.670
1.500
1.560
100,470
+0.02(+1.30%)
May 16, 2016
1.560
1.560
1.460
1.540
45,785
+0.04(+2.67%)
May 13, 2016
1.450
1.590
1.450
1.500
32,134
-0.02(-1.32%)
May 12, 2016
1.550
1.600
1.470
1.520
34,429
-0.03(-1.94%)
May 11, 2016
1.430
1.590
1.420
1.550
103,554
+0.14(+9.93%)
May 10, 2016
1.350
1.410
1.320
1.410
20,300
+0.06(+4.44%)
May 09, 2016
1.440
1.440
1.350
1.350
7,600
-0.11(-7.53%)
May 06, 2016
1.390
1.470
1.390
1.460
19,900
+0.10(+7.35%)
May 05, 2016
1.420
1.450
1.360
1.360
37,617
-0.05(-3.55%)
May 04, 2016
1.300
1.410
1.300
1.410
59,000
+0.08(+6.02%)
May 03, 2016
1.390
1.390
1.330
1.330
31,600
-0.06(-4.32%)
May 02, 2016
1.520
1.520
1.370
1.390
108,219
+0.00(+0.00%)
Apr 29, 2016
1.500
1.540
1.390
1.390
63,301
-0.08(-5.44%)
Apr 28, 2016
1.380
1.490
1.380
1.470
100,481
+0.10(+7.30%)
Apr 27, 2016
1.480
1.480
1.350
1.370
71,548
-0.07(-4.86%)
Apr 26, 2016
1.390
1.440
1.390
1.440
16,470
+0.05(+3.60%)
Apr 25, 2016
1.450
1.470
1.380
1.390
35,700
-0.07(-4.79%)
Apr 22, 2016
1.490
1.500
1.400
1.460
41,650
-0.04(-2.67%)
Apr 21, 2016
1.590
1.590
1.450
1.500
53,300
-0.04(-2.60%)
Apr 20, 2016
1.680
1.800
1.540
1.540
94,371
-0.14(-8.33%)
Apr 19, 2016
1.510
1.710
1.480
1.680
203,400
+0.21(+14.29%)
Apr 18, 2016
1.510
1.530
1.460
1.470
59,900
-0.02(-1.34%)
Apr 15, 2016
1.450
1.510
1.450
1.490
141,758
+0.02(+1.36%)
Apr 14, 2016
1.450
1.470
1.420
1.470
64,522
-0.01(-0.68%)
Apr 13, 2016
1.500
1.520
1.460
1.480
65,292
-0.07(-4.52%)
Apr 12, 2016
1.550
1.600
1.420
1.550
221,695
+0.01(+0.65%)
Apr 11, 2016
1.480
1.630
1.480
1.540
543,142
+0.09(+6.21%)
Apr 08, 2016
1.300
1.610
1.300
1.450
707,176
+0.26(+21.85%)
Apr 07, 2016
0.9500
1.250
0.9500
1.190
713,515
+0.29(+32.22%)
Apr 06, 2016
0.8900
0.9100
0.8900
0.9000
6,720
+0.01(+1.12%)
Apr 05, 2016
0.8900
0.9100
0.8900
0.8900
54,900
+0.01(+1.14%)
Apr 04, 2016
0.9200
0.9300
0.8800
0.8800
6,310
-0.04(-4.35%)
Apr 01, 2016
0.9300
0.9300
0.9200
0.9200
20,600
+0.00(+0.00%)
Mar 31, 2016
0.9200
0.9200
0.9200
0.9200
5,200
+0.00(+0.00%)
Mar 30, 2016
0.9000
0.9300
0.9000
0.9200
20,250
+0.03(+3.37%)
Mar 29, 2016
0.8800
0.9000
0.8800
0.8900
22,890
+0.02(+2.30%)
Mar 28, 2016
0.8800
0.8800
0.8700
0.8700
8,400
+0.00(+0.00%)
Mar 24, 2016
0.8700
0.8700
0.8700
0
-0.03(-3.33%)
Mar 23, 2016
0.9100
0.9100
0.9000
0.9000
12,264
-0.03(-3.23%)
Mar 22, 2016
0.9200
0.9500
0.9100
0.9300
36,658
-0.04(-4.12%)
Mar 21, 2016
0.9700
0.9700
0.9300
0.9700
6,581
+0.02(+2.11%)
Mar 18, 2016
0.9600
0.9700
0.9400
0.9500
13,400
+0.01(+1.06%)
Mar 17, 2016
0.9700
0.9700
0.9400
0.9400
36,900
-0.02(-2.08%)
Mar 16, 2016
0.9200
0.9700
0.9200
0.9600
32,000
+0.02(+2.13%)
Mar 15, 2016
1.000
1.000
0.9200
0.9400
15,601
-0.04(-4.08%)
Mar 14, 2016
1.000
1.000
0.9700
0.9800
40,198
-0.02(-2.00%)
Mar 11, 2016
0.9700
1.000
0.9700
1.000
5,500
+0.04(+4.17%)
Mar 10, 2016
0.9300
0.9700
0.8900
0.9600
162,145
+0.03(+3.23%)
Mar 09, 2016
0.8900
0.9300
0.8900
0.9300
19,000
+0.00(+0.00%)
Mar 08, 2016
1.020
1.020
0.9300
0.9300
34,850
-0.07(-7.00%)
Mar 07, 2016
1.040
1.090
1.000
1.000
52,155
-0.05(-4.76%)
Mar 04, 2016
0.9900
1.110
0.9900
1.050
83,498
+0.03(+2.94%)
Mar 03, 2016
0.9800
1.050
0.9800
1.020
44,300
+0.09(+9.68%)
Mar 02, 2016
0.9400
0.9400
0.9300
0.9300
4,550
+0.01(+1.09%)
Mar 01, 2016
1.000
1.000
0.9000
0.9200
56,486
-0.10(-9.80%)
Feb 29, 2016
1.000
1.020
1.000
1.020
20,501
-0.02(-1.92%)
Feb 26, 2016
1.040
1.040
1.040
1.040
12,500
+0.02(+1.96%)
Feb 25, 2016
1.040
1.040
1.020
1.020
4,801
-0.02(-1.92%)
Feb 24, 2016
1.110
1.120
1.030
1.040
33,679
-0.06(-5.45%)
Feb 23, 2016
1.030
1.100
1.030
1.100
17,850
+0.04(+3.77%)
Feb 22, 2016
1.100
1.120
1.030
1.060
81,200
-0.01(-0.93%)
Feb 19, 2016
1.010
1.100
1.010
1.070
50,000
+0.07(+7.00%)
Feb 18, 2016
0.9600
1.000
0.9600
1.000
13,500
+0.08(+8.70%)
Feb 16, 2016
0.9200
0.9200
0.9200
0
-0.01(-1.08%)
Feb 12, 2016
0.9300
0.9300
0.9300
0
-0.03(-3.12%)
Feb 11, 2016
0.8800
0.9700
0.8400
0.9600
23,250
+0.12(+14.29%)
Feb 10, 2016
0.8400
0.8500
0.8300
0.8400
14,902
-0.01(-1.18%)
Feb 09, 2016
0.8900
0.9000
0.8500
0.8500
13,255
+0.00(+0.00%)
Feb 08, 2016
0.8600
0.9800
0.8500
0.8500
51,892
-0.05(-5.56%)
Feb 05, 2016
0.8700
0.9100
0.8700
0.9000
4,400
+0.00(+0.00%)
Feb 04, 2016
0.8500
0.9000
0.8000
0.9000
36,175
+0.05(+5.88%)
Feb 03, 2016
0.8700
0.8700
0.8500
0.8500
6,570
+0.00(+0.00%)
Feb 02, 2016
0.9200
0.9200
0.8500
0.8500
8,000
-0.03(-3.41%)
Feb 01, 2016
0.9000
0.9000
0.7800
0.8800
24,560
+0.04(+4.76%)
Jan 29, 2016
0.8400
0.8400
0.8400
0.8400
5,725
+0.02(+2.44%)
Jan 28, 2016
0.8300
0.8600
0.8200
0.8200
24,200
-0.08(-8.89%)
Jan 27, 2016
0.8500
0.9000
0.8500
0.9000
11,120
+0.04(+4.65%)
Jan 26, 2016
0.8200
0.8600
0.8200
0.8600
36,275
+0.06(+7.50%)
Jan 25, 2016
0.7800
0.8000
0.7800
0.8000
5,049
+0.02(+2.56%)
Jan 22, 2016
0.7900
0.7900
0.7800
0.7800
4,000
-0.01(-1.27%)
Jan 21, 2016
0.7700
0.7900
0.7700
0.7900
5,551
+0.00(+0.00%)
Jan 20, 2016
0.7300
0.7900
0.7300
0.7900
20,397
+0.06(+8.22%)
Jan 19, 2016
0.8300
0.8300
0.7300
0.7300
64,215
-0.10(-12.05%)
Jan 18, 2016
0.8300
0.8300
0.8300
0.8300
3,000
+0.00(+0.00%)
Jan 15, 2016
0.8100
0.8300
0.8100
0.8300
20,900
+0.02(+2.47%)
Jan 14, 2016
0.8100
0.8100
0.8100
0.8100
2,800
+0.00(+0.00%)
Jan 13, 2016
0.8100
0.8200
0.8100
0.8100
15,820
-0.01(-1.22%)
Jan 12, 2016
0.8700
0.8700
0.8200
0.8200
15,800
-0.02(-2.38%)
Jan 11, 2016
0.8700
0.8700
0.8200
0.8400
30,300
-0.04(-4.55%)
Jan 08, 2016
0.9000
0.9000
0.8800
0.8800
3,480
-0.02(-2.22%)
Jan 07, 2016
0.9000
0.9000
0.9000
0.9000
6,000
+0.00(+0.00%)
Jan 06, 2016
0.9000
0.9000
0.9000
0.9000
6,950
+0.00(+0.00%)
Jan 05, 2016
0.9000
0.9000
0.9000
0.9000
5,560
-0.03(-3.23%)
Jan 04, 2016
0.9500
0.9500
0.9000
0.9300
12,715
-0.02(-2.11%)
Dec 31, 2015
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Dec 30, 2015
1.100
1.100
0.9400
0.9500
39,681
+0.00(+0.00%)
Dec 29, 2015
0.9300
1.000
0.9300
0.9500
39,729
+0.02(+2.15%)
Dec 24, 2015
0.9300
0.9300
0.9300
0
+0.00(+0.00%)
Dec 23, 2015
0.9100
0.9500
0.9100
0.9300
47,000
+0.03(+3.33%)
Dec 22, 2015
0.8800
0.9000
0.8800
0.9000
26,400
+0.04(+4.65%)
Dec 21, 2015
0.8500
0.8700
0.8000
0.8600
23,500
+0.05(+6.17%)
Dec 18, 2015
0.7950
0.8100
0.7900
0.8100
32,000
+0.01(+1.25%)
Dec 17, 2015
0.7900
0.8000
0.7900
0.8000
21,100
+0.02(+2.56%)
Dec 16, 2015
0.7600
0.7900
0.7600
0.7800
49,866
+0.02(+2.63%)
Dec 15, 2015
0.7700
0.7700
0.7600
0.7600
78,400
-0.01(-1.30%)
Dec 14, 2015
0.7800
0.7500
0.7700
20,053
+0.02(+2.67%)
Dec 11, 2015
0.7500
0.7500
0.7500
0.7500
13,300
+0.05(+7.14%)
Dec 10, 2015
0.7000
0.7500
0.6700
0.7000
19,000
-0.04(-5.41%)
Dec 09, 2015
0.7400
0.7400
0.7400
0.7400
922
+0.03(+4.23%)
Dec 08, 2015
0.7400
0.7400
0.7100
0.7100
9,800
-0.02(-2.74%)
Dec 07, 2015
0.7500
0.7500
0.7300
0.7300
9,400
+0.00(+0.00%)
Dec 04, 2015
0.7000
0.7300
0.6900
0.7300
10,400
+0.03(+4.29%)
Dec 03, 2015
0.7000
0.7100
0.7000
0.7000
22,500
+0.01(+1.45%)
Dec 02, 2015
0.6900
0.6900
0.6900
0.6900
6,900
+0.00(+0.00%)
Dec 01, 2015
0.6800
0.6900
0.6700
0.6900
20,500
+0.00(+0.00%)
Nov 30, 2015
0.7000
0.7000
0.6900
0.6900
3,500
+0.02(+2.99%)
Nov 27, 2015
0.6700
0.6700
0.6700
0.6700
1,150
-0.03(-4.29%)
Nov 26, 2015
0.6700
0.7000
0.6700
0.7000
9,658
+0.03(+4.48%)
Nov 25, 2015
0.6700
0.6700
0.6700
0.6700
19,850
+0.00(+0.00%)
Nov 24, 2015
0.6800
0.7000
0.6700
0.6700
15,100
+0.00(+0.00%)
Nov 23, 2015
0.6700
0.6700
0.6700
0.6700
4,610
-0.03(-4.29%)
Nov 20, 2015
0.7000
0.7000
0.7000
0.7000
1,830
+0.00(+0.00%)
Nov 19, 2015
0.7200
0.7200
0.7000
0.7000
16,500
+0.00(+0.00%)
Nov 18, 2015
0.7100
0.7100
0.7000
0.7000
73,829
-0.01(-1.41%)
Nov 17, 2015
0.7100
0.7300
0.7100
0.7100
11,500
+0.00(+0.00%)
Nov 16, 2015
0.7300
0.7300
0.7100
0.7100
26,700
+0.01(+1.43%)
Nov 13, 2015
0.7000
0.7000
0.7000
0.7000
2,000
-0.03(-4.11%)
Nov 12, 2015
0.7300
0.7300
0.7300
0.7300
0
+0.02(+2.82%)
Nov 11, 2015
0.7000
0.7100
0.7000
0.7100
2,500
+0.00(+0.00%)
Nov 10, 2015
0.7000
0.7300
0.7000
0.7100
8,920
+0.00(+0.00%)
Nov 09, 2015
0.7100
0.7300
0.7100
0.7100
2,500
-0.03(-4.05%)
Nov 06, 2015
0.7300
0.7400
0.7200
0.7400
17,442
-0.01(-1.33%)
Nov 05, 2015
0.7200
0.7500
0.7200
0.7500
18,030
-0.01(-1.32%)
Nov 04, 2015
0.7500
0.7600
0.7200
0.7600
29,100
+0.04(+5.56%)
Nov 03, 2015
0.7500
0.7600
0.7200
0.7200
27,061
-0.04(-5.26%)
Nov 02, 2015
0.7300
0.7600
0.7300
0.7600
36,900
+0.03(+4.11%)
Oct 30, 2015
0.7500
0.7500
0.7300
0.7300
2,047
-0.03(-3.95%)
Oct 29, 2015
0.7900
0.8000
0.7400
0.7600
71,369
-0.03(-3.80%)
Oct 28, 2015
0.7900
0.8000
0.7600
0.7900
142,300
+0.01(+1.28%)
Oct 27, 2015
0.7900
0.7900
0.7700
0.7800
12,267
+0.00(+0.00%)
Oct 26, 2015
0.7400
0.7800
0.7400
0.7800
9,800
+0.03(+4.00%)
Oct 23, 2015
0.7500
0.7700
0.7500
0.7500
6,109
+0.00(+0.00%)
Oct 22, 2015
0.7800
0.7800
0.7500
0.7500
66,801
-0.03(-3.85%)
Oct 21, 2015
0.8000
0.8000
0.7700
0.7800
60,900
-0.01(-1.27%)
Oct 20, 2015
0.8000
0.8000
0.7900
0.7900
18,555
+0.03(+3.95%)
Oct 19, 2015
0.7500
0.7600
0.7200
0.7600
13,300
+0.01(+1.33%)
Oct 16, 2015
0.7500
0.7500
0.7500
0.7500
2,000
+0.01(+1.35%)
Oct 15, 2015
0.7500
0.7500
0.7400
0.7400
27,100
-0.01(-1.33%)
Oct 14, 2015
0.7100
0.7500
0.6800
0.7500
47,500
+0.02(+2.74%)
Oct 13, 2015
0.7300
0.7300
0.7300
0.7300
3,400
+0.00(+0.00%)
Oct 09, 2015
0.7300
0.7300
0.7300
0
+0.02(+2.82%)
Oct 08, 2015
0.7400
0.7400
0.7200
0.7100
5,100
-0.04(-5.33%)
Oct 07, 2015
0.7500
0.7500
0.7500
0.7500
1,500
+0.03(+4.17%)
Oct 06, 2015
0.7500
0.7500
0.7200
0.7200
13,900
-0.03(-4.00%)
Oct 05, 2015
0.7500
0.7500
0.7500
0.7500
2,734
+0.00(+0.00%)
Oct 02, 2015
0.7500
0.7500
0.7500
0.7500
4,200
+0.00(+0.00%)
Oct 01, 2015
0.7600
0.7600
0.7500
0.7500
10,834
-0.01(-1.32%)
Sep 30, 2015
0.7600
0.8000
0.7600
0.7600
7,500
+0.01(+1.33%)
Sep 29, 2015
0.7400
0.7600
0.7400
0.7500
13,200
+0.04(+5.63%)
Sep 28, 2015
0.6900
0.7100
0.6900
0.7100
10,400
+0.02(+2.90%)
Sep 25, 2015
0.7000
0.7000
0.6900
0.6900
10,000
-0.03(-4.17%)
Sep 24, 2015
0.7200
0.7200
0.7200
0.7200
1,725
+0.04(+5.88%)
Sep 23, 2015
0.6800
0.6800
0.6800
0.6800
500
-0.02(-2.86%)
Sep 22, 2015
0.7000
0.7000
0.7000
0.7000
1,000
-0.02(-2.78%)
Sep 21, 2015
0.6700
0.7400
0.6700
0.7200
26,600
+0.02(+2.86%)
Sep 18, 2015
0.7100
0.7100
0.6800
0.7000
49,960
+0.01(+1.45%)
Sep 17, 2015
0.7200
0.7200
0.6900
0.6900
11,500
-0.01(-1.43%)
Sep 16, 2015
0.6800
0.7000
0.6800
0.7000
10,500
+0.05(+7.69%)
Sep 15, 2015
0.6500
0.6500
0.6500
0.6500
500
-0.01(-1.52%)
Sep 14, 2015
0.6900
0.7000
0.6600
0.6600
19,400
-0.03(-4.35%)
Sep 11, 2015
0.7300
0.7300
0.6800
0.6900
4,000
+0.01(+1.47%)
Sep 10, 2015
0.6800
0.7300
0.6800
0.6800
31,500
+0.00(+0.00%)
Sep 09, 2015
0.7000
0.7000
0.6800
0.6800
9,000
-0.02(-2.86%)
Sep 08, 2015
0.7000
0.7000
0.7000
0.7000
6,800
+0.00(+0.00%)
Sep 04, 2015
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Sep 03, 2015
0.7200
0.7200
0.7000
0.7000
6,050
-0.04(-5.41%)
Sep 02, 2015
0.7400
0.7400
0.7400
0.7400
1,700
+0.00(+0.00%)
Sep 01, 2015
0.7600
0.8000
0.7300
0.7400
9,500
+0.02(+2.78%)
Aug 31, 2015
0.7900
0.7900
0.7200
0.7200
3,500
+0.03(+4.35%)
Aug 28, 2015
0.6600
0.6900
0.6600
0.6900
6,700
+0.03(+4.55%)
Aug 27, 2015
0.6600
0.7000
0.6600
0.6600
2,500
-0.02(-2.94%)
Aug 26, 2015
0.6800
0.6900
0.6800
0.6800
7,950
+0.00(+0.00%)
Aug 25, 2015
0.7200
0.7200
0.6800
0.6800
16,200
-0.04(-5.56%)
Aug 24, 2015
0.8100
0.8100
0.6500
0.7200
20,921
-0.09(-11.11%)
Aug 21, 2015
0.7800
0.8100
0.7800
0.8100
2,500
-0.04(-4.71%)
Aug 20, 2015
0.8500
0.8500
0.8500
0.8500
2,500
+0.00(+0.00%)
Aug 19, 2015
0.7800
0.8500
0.7700
0.8500
27,000
+0.00(+0.00%)
Aug 18, 2015
0.8500
0.8500
0.8500
0.8500
2,500
+0.09(+11.84%)
Aug 17, 2015
0.8200
0.8300
0.7500
0.7600
20,761
-0.12(-13.64%)
Aug 14, 2015
0.9300
0.9300
0.8500
0.8800
7,200
-0.04(-4.35%)
Aug 13, 2015
0.9400
0.9400
0.8800
0.9200
12,000
+0.02(+2.22%)
Aug 12, 2015
0.9200
0.9200
0.9000
0.9000
18,000
-0.06(-6.25%)
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
.