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, 2017
2.016
2.024
1.959
1.976
15,075,682
-0.02(-1.22%)
Jun 29, 2017
2.073
2.081
1.992
2.000
17,088,712
-0.09(-4.28%)
Jun 28, 2017
2.114
2.130
2.081
2.089
10,297,339
+0.01(+0.45%)
Jun 27, 2017
2.145
2.161
2.072
2.080
14,892,632
-0.03(-1.53%)
Jun 26, 2017
2.072
2.145
2.064
2.112
11,052,154
-0.04(-1.88%)
Jun 23, 2017
2.064
2.161
2.056
2.153
19,413,098
+0.11(+5.56%)
Jun 22, 2017
1.991
2.040
1.983
2.040
14,685,338
+0.07(+3.70%)
Jun 21, 2017
1.910
1.967
1.902
1.967
15,034,029
+0.06(+2.97%)
Jun 20, 2017
1.926
1.931
1.886
1.910
16,044,145
-0.01(-0.42%)
Jun 19, 2017
1.934
2.007
1.886
1.918
19,608,818
-0.06(-3.26%)
Jun 16, 2017
1.991
2.015
1.934
1.983
94,783,904
-0.02(-1.21%)
Jun 15, 2017
2.015
2.023
1.975
2.007
18,940,690
-0.02(-1.20%)
Jun 14, 2017
2.096
2.112
2.007
2.031
33,796,784
-0.02(-1.18%)
Jun 13, 2017
2.080
2.096
2.015
2.056
18,197,204
+0.05(+2.42%)
Jun 12, 2017
2.121
2.129
1.967
2.007
35,222,324
-0.12(-5.70%)
Jun 09, 2017
2.104
2.165
2.104
2.129
12,996,398
-0.03(-1.50%)
Jun 08, 2017
2.185
2.201
2.137
2.161
11,504,742
-0.06(-2.55%)
Jun 07, 2017
2.210
2.250
2.177
2.218
13,143,738
-0.02(-0.72%)
Jun 06, 2017
2.153
2.234
2.129
2.234
20,339,896
+0.15(+7.39%)
Jun 05, 2017
2.080
2.096
2.048
2.080
8,433,426
+0.00(+0.00%)
Jun 02, 2017
2.080
2.096
2.040
2.080
11,642,371
+0.02(+1.18%)
Jun 01, 2017
2.096
2.121
2.056
2.056
10,679,397
-0.06(-2.68%)
May 31, 2017
2.153
2.169
2.056
2.112
20,224,436
-0.06(-2.61%)
May 30, 2017
2.210
2.226
2.161
2.169
10,012,826
-0.06(-2.90%)
May 26, 2017
2.282
2.290
2.234
2.234
10,028,808
-0.02(-0.72%)
May 25, 2017
2.234
2.299
2.226
2.250
12,250,979
-0.02(-0.71%)
May 24, 2017
2.201
2.274
2.145
2.266
23,424,106
+0.06(+2.56%)
May 23, 2017
2.307
2.307
2.193
2.210
12,846,333
-0.09(-3.87%)
May 22, 2017
2.299
2.323
2.274
2.299
8,961,421
+0.02(+1.07%)
May 19, 2017
2.226
2.274
2.210
2.274
13,354,664
+0.06(+2.55%)
May 18, 2017
2.242
2.266
2.169
2.218
14,411,814
-0.06(-2.84%)
May 17, 2017
2.299
2.323
2.242
2.282
18,644,058
+0.04(+1.81%)
May 16, 2017
2.210
2.250
2.210
2.242
9,494,752
+0.03(+1.47%)
May 15, 2017
2.250
2.258
2.169
2.210
13,785,847
+0.01(+0.37%)
May 12, 2017
2.218
2.258
2.181
2.201
28,280,472
+0.01(+0.37%)
May 11, 2017
2.096
2.193
2.096
2.193
17,843,376
+0.11(+5.04%)
May 10, 2017
2.040
2.088
2.023
2.088
12,435,712
+0.06(+3.20%)
May 09, 2017
1.991
2.031
1.991
2.023
16,538,751
+0.00(+0.00%)
May 08, 2017
2.056
2.056
1.975
2.023
12,016,691
+0.02(+0.81%)
May 05, 2017
2.007
2.040
1.977
2.007
11,382,983
+0.03(+1.64%)
May 04, 2017
2.088
2.104
1.942
1.975
25,328,800
-0.19(-8.61%)
May 03, 2017
2.153
2.242
2.121
2.161
23,513,210
+0.01(+0.38%)
May 02, 2017
2.112
2.177
2.104
2.153
13,099,683
+0.04(+1.92%)
May 01, 2017
2.169
2.193
2.080
2.112
14,347,821
-0.07(-3.33%)
Apr 28, 2017
2.153
2.226
2.121
2.185
16,068,529
+0.06(+2.66%)
Apr 27, 2017
2.210
2.218
2.121
2.129
19,810,820
-0.08(-3.66%)
Apr 26, 2017
2.201
2.230
2.129
2.210
34,728,460
-0.02(-0.73%)
Apr 25, 2017
2.363
2.380
2.210
2.226
30,329,532
-0.17(-7.09%)
Apr 24, 2017
2.363
2.444
2.355
2.396
12,945,489
-0.04(-1.66%)
Apr 21, 2017
2.420
2.485
2.408
2.436
15,682,659
+0.01(+0.33%)
Apr 20, 2017
2.388
2.432
2.359
2.428
10,115,882
+0.03(+1.35%)
Apr 19, 2017
2.517
2.525
2.355
2.396
24,346,900
-0.15(-6.03%)
Apr 18, 2017
2.549
2.566
2.485
2.549
12,627,775
+0.00(+0.00%)
Apr 17, 2017
2.541
2.582
2.493
2.549
10,541,327
+0.03(+1.29%)
Apr 13, 2017
2.501
2.574
2.469
2.517
23,948,498
+0.07(+2.98%)
Apr 12, 2017
2.388
2.460
2.371
2.444
13,018,602
+0.06(+2.72%)
Apr 11, 2017
2.355
2.420
2.323
2.380
11,668,192
+0.05(+2.08%)
Apr 10, 2017
2.290
2.331
2.258
2.331
6,860,425
+0.03(+1.41%)
Apr 07, 2017
2.347
2.388
2.274
2.299
11,484,505
+0.00(+0.00%)
Apr 06, 2017
2.299
2.307
2.274
2.299
4,389,886
-0.02(-1.05%)
Apr 05, 2017
2.266
2.323
2.222
2.323
13,494,454
+0.03(+1.41%)
Apr 04, 2017
2.274
2.290
2.234
2.290
6,388,952
+0.03(+1.43%)
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
.