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 (%)
Jun 30, 2005
2.393
2.479
2.393
2.433
932,349
+0.04(+1.65%)
Jun 29, 2005
2.308
2.426
2.308
2.393
759,135
+0.05(+1.97%)
Jun 28, 2005
2.327
2.354
2.308
2.347
318,366
-0.01(-0.56%)
Jun 27, 2005
2.354
2.373
2.308
2.360
274,532
-0.01(-0.28%)
Jun 24, 2005
2.367
2.400
2.327
2.367
249,657
+0.02(+0.84%)
Jun 23, 2005
2.373
2.446
2.334
2.347
588,652
-0.01(-0.56%)
Jun 22, 2005
2.367
2.406
2.341
2.360
318,366
-0.05(-1.92%)
Jun 21, 2005
2.406
2.426
2.321
2.406
581,675
-0.03(-1.08%)
Jun 20, 2005
2.598
2.604
2.413
2.433
647,805
-0.09(-3.40%)
Jun 17, 2005
2.466
2.565
2.466
2.519
791,897
+0.06(+2.41%)
Jun 16, 2005
2.406
2.472
2.406
2.459
881,386
+0.09(+3.90%)
Jun 15, 2005
2.380
2.400
2.360
2.367
370,998
+0.03(+1.13%)
Jun 14, 2005
2.367
2.367
2.321
2.341
182,768
-0.01(-0.28%)
Jun 13, 2005
2.360
2.393
2.327
2.347
716,211
+0.02(+0.85%)
Jun 10, 2005
2.268
2.341
2.189
2.327
800,088
+0.09(+3.82%)
Jun 09, 2005
2.235
2.268
2.163
2.242
320,641
+0.03(+1.19%)
Jun 08, 2005
2.275
2.301
2.189
2.215
406,338
-0.06(-2.61%)
Jun 07, 2005
2.248
2.275
2.195
2.275
400,119
+0.01(+0.58%)
Jun 06, 2005
2.367
2.373
2.242
2.261
390,260
-0.04(-1.72%)
Jun 03, 2005
2.248
2.354
2.248
2.301
587,439
+0.06(+2.65%)
Jun 02, 2005
2.308
2.387
2.182
2.242
865,763
-0.03(-1.45%)
Jun 01, 2005
2.149
2.288
2.110
2.275
705,442
+0.12(+5.50%)
May 31, 2005
2.031
2.163
1.984
2.156
1,122,246
+0.13(+6.17%)
May 27, 2005
1.965
2.037
1.965
2.031
356,437
+0.10(+5.12%)
May 26, 2005
1.925
1.945
1.892
1.932
291,975
+0.01(+0.35%)
May 25, 2005
1.912
1.925
1.872
1.925
506,141
+0.01(+0.69%)
May 24, 2005
1.919
1.945
1.886
1.912
425,601
-0.02(-1.02%)
May 23, 2005
1.905
1.965
1.859
1.932
163,657
+0.02(+1.03%)
May 20, 2005
1.932
1.932
1.859
1.912
151,675
-0.03(-1.36%)
May 19, 2005
1.965
1.965
1.879
1.938
161,989
-0.01(-0.68%)
May 18, 2005
1.919
1.971
1.912
1.952
222,507
+0.05(+2.78%)
May 17, 2005
1.899
1.971
1.899
1.899
453,964
+0.00(+0.00%)
May 16, 2005
1.899
1.919
1.833
1.899
194,144
-0.03(-1.37%)
May 13, 2005
1.919
1.932
1.866
1.925
373,728
-0.01(-0.68%)
May 12, 2005
2.024
2.024
1.912
1.938
376,155
-0.09(-4.23%)
May 11, 2005
2.044
2.064
1.978
2.024
470,497
+0.02(+0.99%)
May 10, 2005
2.064
2.064
1.978
2.004
125,587
-0.07(-3.49%)
May 09, 2005
2.024
2.123
2.024
2.077
148,793
-0.01(-0.32%)
May 06, 2005
2.077
2.103
2.024
2.083
243,894
-0.03(-1.25%)
May 05, 2005
2.156
2.156
2.064
2.110
291,520
-0.01(-0.62%)
May 04, 2005
2.004
2.123
2.004
2.123
577,276
+0.15(+7.69%)
May 03, 2005
1.787
1.978
1.787
1.971
675,259
+0.18(+10.33%)
May 02, 2005
1.892
1.899
1.767
1.787
471,559
-0.11(-5.90%)
Apr 29, 2005
1.892
1.945
1.879
1.899
247,231
+0.02(+1.05%)
Apr 28, 2005
1.925
1.925
1.872
1.879
416,349
-0.05(-2.40%)
Apr 27, 2005
2.116
2.116
1.912
1.925
826,479
-0.19(-9.03%)
Apr 26, 2005
2.149
2.149
2.110
2.116
374,031
-0.01(-0.62%)
Apr 25, 2005
2.103
2.130
2.011
2.130
323,523
+0.01(+0.62%)
Apr 22, 2005
2.070
2.123
2.037
2.116
157,287
+0.09(+4.56%)
Apr 21, 2005
1.998
2.050
1.991
2.024
144,850
-0.01(-0.65%)
Apr 20, 2005
2.103
2.149
2.024
2.037
259,971
-0.07(-3.13%)
Apr 19, 2005
1.892
2.110
1.892
2.103
412,405
+0.22(+11.93%)
Apr 18, 2005
1.872
1.899
1.859
1.879
254,814
+0.01(+0.35%)
Apr 15, 2005
1.859
1.938
1.859
1.872
487,788
-0.04(-2.07%)
Apr 14, 2005
2.011
2.011
1.886
1.912
798,874
-0.11(-5.54%)
Apr 13, 2005
2.070
2.077
2.017
2.024
379,643
-0.03(-1.60%)
Apr 12, 2005
2.110
2.143
2.044
2.057
279,234
-0.08(-3.70%)
Apr 11, 2005
2.182
2.242
2.077
2.136
294,705
-0.02(-0.92%)
Apr 08, 2005
2.143
2.215
2.097
2.156
147,731
-0.06(-2.68%)
Apr 07, 2005
2.202
2.242
2.202
2.215
357,802
+0.06(+2.75%)
Apr 06, 2005
2.169
2.182
2.149
2.156
209,767
+0.00(+0.00%)
Apr 05, 2005
2.149
2.156
2.116
2.156
305,474
+0.04(+1.87%)
Apr 04, 2005
2.143
2.143
2.083
2.116
174,123
-0.05(-2.13%)
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
.