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
)
N/A
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 (%)
Jun 30, 2016
1.560
1.670
1.431
1.630
1,043,860
+0.07(+4.49%)
Jun 29, 2016
1.400
1.580
1.400
1.560
921,486
+0.16(+11.43%)
Jun 28, 2016
1.290
1.400
1.270
1.400
615,117
+0.11(+8.53%)
Jun 27, 2016
1.330
1.370
1.270
1.290
438,823
+0.00(+0.37%)
Jun 24, 2016
1.420
1.490
1.260
1.285
853,110
+0.06(+5.21%)
Jun 23, 2016
1.170
1.240
1.170
1.222
287,829
+0.04(+3.79%)
Jun 22, 2016
1.200
1.240
1.160
1.177
230,270
-0.03(-2.73%)
Jun 21, 2016
1.250
1.260
1.200
1.210
280,469
-0.04(-3.20%)
Jun 20, 2016
1.200
1.260
1.150
1.250
561,947
+0.03(+2.46%)
Jun 17, 2016
1.200
1.250
1.180
1.220
528,503
+0.06(+5.17%)
Jun 16, 2016
1.160
1.200
1.130
1.160
777,479
+0.04(+3.45%)
Jun 15, 2016
1.070
1.170
1.060
1.121
435,901
+0.07(+6.79%)
Jun 14, 2016
1.080
1.100
1.020
1.050
666,405
-0.03(-2.78%)
Jun 13, 2016
1.180
1.210
1.060
1.080
1,011,220
-0.09(-7.69%)
Jun 10, 2016
1.260
1.300
1.118
1.170
620,458
-0.09(-7.14%)
Jun 09, 2016
1.280
1.340
1.240
1.260
550,442
-0.02(-1.56%)
Jun 08, 2016
1.250
1.330
1.240
1.280
771,952
+0.14(+12.28%)
Jun 07, 2016
1.120
1.180
1.120
1.140
543,061
+0.02(+1.79%)
Jun 06, 2016
1.150
1.180
1.110
1.120
458,318
-0.02(-1.75%)
Jun 03, 2016
1.090
1.180
1.050
1.140
627,711
+0.11(+10.68%)
Jun 02, 2016
1.030
1.090
1.020
1.030
179,577
-0.04(-3.74%)
Jun 01, 2016
1.080
1.080
1.010
1.070
347,904
+0.02(+1.90%)
May 31, 2016
1.030
1.080
1.020
1.050
273,775
+0.02(+1.94%)
May 27, 2016
1.070
1.030
1.030
1.030
233,800
-0.04(-3.74%)
May 26, 2016
1.090
1.109
1.030
1.070
226,942
+0.03(+2.88%)
May 25, 2016
1.030
1.065
1.000
1.040
564,185
+0.01(+0.97%)
May 24, 2016
1.080
1.080
1.020
1.030
291,827
-0.07(-6.36%)
May 23, 2016
1.050
1.150
1.050
1.100
410,391
+0.02(+1.85%)
May 20, 2016
1.130
1.130
1.060
1.080
176,447
-0.02(-1.82%)
May 19, 2016
1.100
1.130
1.150
1.100
395,751
-0.05(-4.35%)
May 18, 2016
1.190
1.280
1.100
1.150
471,532
-0.06(-4.96%)
May 17, 2016
1.180
1.300
1.180
1.210
439,612
+0.01(+0.83%)
May 16, 2016
1.160
1.230
1.120
1.200
414,178
+0.08(+7.14%)
May 13, 2016
1.160
1.230
1.120
1.120
153,546
-0.07(-5.88%)
May 12, 2016
1.200
1.250
1.128
1.190
342,649
+0.00(+0.00%)
May 11, 2016
1.130
1.236
1.110
1.190
574,497
+0.09(+8.18%)
May 10, 2016
1.060
1.100
1.000
1.100
315,374
+0.05(+4.76%)
May 09, 2016
1.140
1.140
1.030
1.050
410,705
-0.08(-7.08%)
May 06, 2016
1.080
1.140
1.060
1.130
323,361
+0.06(+5.61%)
May 05, 2016
1.110
1.140
1.040
1.070
284,041
-0.02(-1.83%)
May 04, 2016
1.030
1.110
1.000
1.090
870,058
+0.04(+3.81%)
May 03, 2016
1.100
1.120
1.030
1.050
435,956
-0.05(-4.55%)
May 02, 2016
1.140
1.170
1.100
1.100
446,467
-0.04(-3.52%)
Apr 29, 2016
1.210
1.240
1.100
1.140
553,687
-0.02(-1.72%)
Apr 28, 2016
1.080
1.180
1.080
1.160
455,727
+0.08(+7.41%)
Apr 27, 2016
1.180
1.190
1.080
1.080
493,309
-0.07(-6.09%)
Apr 26, 2016
1.090
1.160
1.090
1.150
225,906
+0.05(+4.55%)
Apr 25, 2016
1.120
1.170
1.100
1.100
388,856
-0.05(-4.36%)
Apr 22, 2016
1.200
1.200
1.110
1.150
347,922
-0.02(-1.70%)
Apr 21, 2016
1.230
1.250
1.150
1.170
612,912
-0.05(-4.10%)
Apr 20, 2016
1.400
1.420
1.211
1.220
986,671
-0.13(-9.63%)
Apr 19, 2016
1.200
1.350
1.160
1.350
1,292,432
+0.20(+17.39%)
Apr 18, 2016
1.180
1.200
1.140
1.150
462,788
-0.01(-0.87%)
Apr 15, 2016
1.150
1.180
1.130
1.160
319,846
-0.01(-0.85%)
Apr 14, 2016
1.140
1.170
1.110
1.170
411,022
+0.01(+0.86%)
Apr 13, 2016
1.160
1.200
1.150
1.160
483,482
-0.05(-4.13%)
Apr 12, 2016
1.210
1.270
1.100
1.210
1,367,461
-0.01(-0.82%)
Apr 11, 2016
1.150
1.270
1.140
1.220
2,979,158
+0.10(+9.03%)
Apr 08, 2016
1.000
1.240
1.000
1.119
2,946,626
+0.18(+19.04%)
Apr 07, 2016
0.8100
0.9500
0.7900
0.9400
3,045,514
+0.26(+38.09%)
Apr 06, 2016
0.6585
0.6880
0.6585
0.6807
34,381
+0.01(+0.75%)
Apr 05, 2016
0.6854
0.6874
0.6700
0.6756
74,914
-0.01(-2.09%)
Apr 04, 2016
0.7000
0.7100
0.6722
0.6900
89,352
-0.02(-2.82%)
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
.