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 (%)
May 29, 2020
0.4850
0.4901
0.4602
0.4744
502,400
+0.01(+1.80%)
May 28, 2020
0.4900
0.4900
0.4600
0.4660
222,523
-0.02(-4.90%)
May 27, 2020
0.4300
0.4900
0.4250
0.4900
294,707
+0.06(+12.72%)
May 26, 2020
0.4600
0.4700
0.4300
0.4347
367,033
-0.03(-5.50%)
May 22, 2020
0.4500
0.4600
0.4352
0.4600
319,200
+0.03(+6.24%)
May 21, 2020
0.4550
0.4550
0.4290
0.4330
256,019
-0.03(-6.09%)
May 20, 2020
0.4700
0.4775
0.4260
0.4611
437,970
-0.00(-0.86%)
May 19, 2020
0.4300
0.4700
0.4290
0.4651
794,759
+0.04(+9.23%)
May 18, 2020
0.4500
0.4700
0.4200
0.4258
605,233
-0.01(-2.67%)
May 15, 2020
0.4100
0.4400
0.4044
0.4375
449,900
+0.03(+6.71%)
May 14, 2020
0.4000
0.4100
0.3750
0.4100
621,222
+0.01(+1.81%)
May 13, 2020
0.4050
0.4194
0.4000
0.4027
422,476
-0.01(-3.54%)
May 12, 2020
0.4250
0.4300
0.4150
0.4175
244,803
-0.01(-1.76%)
May 11, 2020
0.4400
0.4440
0.4201
0.4250
160,328
-0.01(-3.34%)
May 08, 2020
0.4350
0.4440
0.4100
0.4397
305,200
+0.01(+1.22%)
May 07, 2020
0.4100
0.4364
0.4051
0.4344
360,663
+0.02(+5.95%)
May 06, 2020
0.4400
0.4400
0.4100
0.4100
112,862
-0.02(-5.49%)
May 05, 2020
0.4290
0.4378
0.4200
0.4338
468,132
+0.01(+1.50%)
May 04, 2020
0.4290
0.4290
0.4099
0.4274
304,737
-0.00(-0.37%)
May 01, 2020
0.4350
0.4401
0.4000
0.4290
334,200
-0.01(-1.40%)
Apr 30, 2020
0.4700
0.4700
0.4151
0.4351
393,949
-0.03(-6.73%)
Apr 29, 2020
0.4900
0.4900
0.4500
0.4665
646,024
-0.00(-0.96%)
Apr 28, 2020
0.4400
0.4751
0.4200
0.4710
573,704
+0.04(+9.53%)
Apr 27, 2020
0.4100
0.4300
0.3800
0.4300
511,209
+0.04(+10.26%)
Apr 24, 2020
0.3900
0.4110
0.3642
0.3900
307,000
+0.01(+2.90%)
Apr 23, 2020
0.3800
0.4105
0.3720
0.3790
522,924
+0.01(+1.61%)
Apr 22, 2020
0.3470
0.3745
0.3400
0.3730
401,636
+0.02(+4.51%)
Apr 21, 2020
0.3600
0.3650
0.3400
0.3569
210,565
-0.01(-2.38%)
Apr 20, 2020
0.3800
0.3880
0.3602
0.3656
268,732
-0.01(-3.08%)
Apr 17, 2020
0.3800
0.3800
0.3550
0.3772
233,000
+0.01(+2.81%)
Apr 16, 2020
0.3600
0.3900
0.3580
0.3669
351,790
+0.02(+4.83%)
Apr 15, 2020
0.3651
0.3750
0.3390
0.3500
418,200
-0.02(-6.64%)
Apr 14, 2020
0.4000
0.4200
0.3621
0.3749
547,016
-0.00(-0.77%)
Apr 13, 2020
0.3234
0.3849
0.3232
0.3778
729,734
+0.05(+16.93%)
Apr 09, 2020
0.2995
0.3247
0.2928
0.3231
567,600
+0.03(+11.41%)
Apr 08, 2020
0.2700
0.2900
0.2700
0.2900
414,861
+0.01(+1.75%)
Apr 07, 2020
0.3000
0.3044
0.2782
0.2850
326,660
-0.00(-0.77%)
Apr 06, 2020
0.3119
0.3119
0.2800
0.2872
369,238
+0.02(+5.90%)
Apr 03, 2020
0.2700
0.3180
0.2700
0.2712
340,600
-0.02(-8.41%)
Apr 02, 2020
0.2650
0.3000
0.2602
0.2961
292,765
+0.03(+11.78%)
Apr 01, 2020
0.2836
0.2953
0.2609
0.2649
241,740
-0.02(-6.59%)
Mar 31, 2020
0.2800
0.2890
0.2750
0.2836
215,953
+0.00(+1.29%)
Mar 30, 2020
0.3100
0.3233
0.2784
0.2800
445,938
-0.02(-6.91%)
Mar 27, 2020
0.2850
0.3260
0.2850
0.3008
202,000
+0.02(+6.89%)
Mar 26, 2020
0.3250
0.3348
0.2700
0.2814
612,987
-0.04(-13.42%)
Mar 25, 2020
0.3010
0.3400
0.3000
0.3250
761,627
+0.04(+12.07%)
Mar 24, 2020
0.2600
0.2939
0.2450
0.2900
557,084
+0.05(+19.83%)
Mar 23, 2020
0.2500
0.2500
0.2121
0.2420
397,286
-0.01(-5.10%)
Mar 20, 2020
0.2700
0.2800
0.2520
0.2550
198,600
-0.02(-5.56%)
Mar 19, 2020
0.2210
0.2701
0.2210
0.2700
286,147
-0.01(-5.03%)
Mar 18, 2020
0.3800
0.3800
0.2800
0.2843
360,341
+0.01(+3.49%)
Mar 17, 2020
0.2540
0.2747
0.2390
0.2747
619,670
+0.02(+7.73%)
Mar 16, 2020
0.2501
0.2800
0.2400
0.2550
479,688
-0.03(-8.96%)
Mar 13, 2020
0.2890
0.2890
0.2600
0.2801
565,800
-0.01(-3.38%)
Mar 12, 2020
0.2900
0.2989
0.2561
0.2899
613,752
-0.02(-5.51%)
Mar 11, 2020
0.3700
0.3700
0.3000
0.3068
555,917
+0.01(+2.44%)
Mar 10, 2020
0.3346
0.3400
0.2900
0.2995
475,083
-0.04(-10.49%)
Mar 09, 2020
0.3600
0.3678
0.3334
0.3346
270,167
-0.03(-9.17%)
Mar 06, 2020
0.3900
0.3987
0.3650
0.3684
355,100
-0.01(-3.84%)
Mar 05, 2020
0.4150
0.4150
0.3720
0.3831
300,336
-0.03(-6.56%)
Mar 04, 2020
0.4000
0.4100
0.3900
0.4100
265,861
+0.03(+8.55%)
Mar 03, 2020
0.3900
0.3920
0.3724
0.3777
441,462
-0.01(-2.38%)
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
.