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 (%)
Jul 29, 2022
4.624
4.673
4.522
4.644
13,606,178
+0.03(+0.63%)
Jul 28, 2022
4.673
4.712
4.517
4.615
26,005,984
+0.10(+2.15%)
Jul 27, 2022
4.488
4.576
4.391
4.517
17,391,088
+0.03(+0.65%)
Jul 26, 2022
4.411
4.517
4.352
4.488
20,153,426
+0.08(+1.76%)
Jul 25, 2022
4.488
4.488
4.381
4.411
16,266,163
-0.07(-1.52%)
Jul 22, 2022
4.663
4.799
4.469
4.479
16,031,144
-0.13(-2.74%)
Jul 21, 2022
4.547
4.658
4.493
4.605
15,996,851
+0.05(+1.07%)
Jul 20, 2022
4.663
4.712
4.556
4.556
9,924,950
-0.12(-2.49%)
Jul 19, 2022
4.605
4.809
4.556
4.673
14,826,532
+0.08(+1.69%)
Jul 18, 2022
4.479
4.697
4.479
4.595
20,777,056
+0.16(+3.50%)
Jul 15, 2022
4.449
4.459
4.275
4.440
16,431,556
+0.00(+0.00%)
Jul 14, 2022
4.517
4.547
4.338
4.440
16,044,838
-0.26(-5.58%)
Jul 13, 2022
4.517
4.838
4.508
4.702
19,449,470
+0.13(+2.76%)
Jul 12, 2022
4.634
4.731
4.556
4.576
12,090,944
-0.10(-2.08%)
Jul 11, 2022
4.595
4.707
4.566
4.673
15,541,435
+0.03(+0.63%)
Jul 08, 2022
4.527
4.751
4.488
4.644
13,937,704
+0.12(+2.58%)
Jul 07, 2022
4.323
4.566
4.323
4.527
21,941,722
+0.23(+5.43%)
Jul 06, 2022
4.294
4.333
4.129
4.294
18,868,478
-0.01(-0.23%)
Jul 05, 2022
4.508
4.537
4.207
4.304
18,945,650
-0.32(-6.93%)
Jul 01, 2022
4.430
4.702
4.362
4.624
14,662,311
+0.11(+2.37%)
Jun 30, 2022
4.683
4.731
4.517
4.517
12,845,917
-0.18(-3.93%)
Jun 29, 2022
4.789
4.809
4.605
4.702
14,487,212
+0.03(+0.60%)
Jun 28, 2022
4.789
4.808
4.598
4.674
21,444,102
-0.10(-2.01%)
Jun 27, 2022
4.751
4.799
4.703
4.770
16,905,206
+0.06(+1.22%)
Jun 24, 2022
4.521
4.760
4.468
4.712
18,069,542
+0.19(+4.24%)
Jun 23, 2022
4.722
4.765
4.473
4.521
22,711,420
-0.22(-4.65%)
Jun 22, 2022
4.847
4.933
4.732
4.741
22,881,620
-0.14(-2.94%)
Jun 21, 2022
4.952
4.971
4.847
4.885
30,500,646
-0.08(-1.54%)
Jun 17, 2022
4.961
5.000
4.837
4.961
28,344,748
-0.04(-0.77%)
Jun 16, 2022
4.885
5.067
4.760
5.000
28,483,368
+0.05(+0.97%)
Jun 15, 2022
5.057
5.096
4.847
4.952
21,673,304
+0.04(+0.78%)
Jun 14, 2022
5.029
5.029
4.818
4.914
20,371,226
-0.11(-2.10%)
Jun 13, 2022
5.191
5.254
5.009
5.019
24,347,634
-0.39(-7.26%)
Jun 10, 2022
5.086
5.469
5.038
5.412
36,511,752
+0.26(+5.02%)
Jun 09, 2022
5.297
5.297
5.139
5.153
20,536,904
-0.18(-3.41%)
Jun 08, 2022
5.297
5.383
5.249
5.335
18,634,380
+0.04(+0.72%)
Jun 07, 2022
5.287
5.393
5.249
5.297
23,742,298
+0.01(+0.18%)
Jun 06, 2022
5.488
5.498
5.230
5.287
28,784,296
-0.15(-2.82%)
Jun 03, 2022
5.546
5.603
5.421
5.440
29,534,970
-0.18(-3.24%)
Jun 02, 2022
5.383
5.670
5.373
5.622
48,486,080
+0.29(+5.39%)
Jun 01, 2022
5.153
5.383
5.120
5.335
62,546,840
+0.20(+3.92%)
May 31, 2022
5.565
5.565
5.105
5.134
113,226,664
+0.18(+3.67%)
May 27, 2022
5.086
5.096
4.942
4.952
14,833,409
-0.05(-0.96%)
May 26, 2022
5.067
5.163
4.981
5.000
18,835,374
-0.12(-2.43%)
May 25, 2022
5.067
5.148
5.029
5.124
23,776,862
-0.04(-0.74%)
May 24, 2022
5.009
5.201
4.957
5.163
25,549,758
+0.18(+3.65%)
May 23, 2022
5.096
5.134
4.923
4.981
14,090,492
-0.01(-0.19%)
May 20, 2022
5.057
5.072
4.909
4.990
20,144,818
-0.05(-0.95%)
May 19, 2022
4.847
5.076
4.827
5.038
30,738,820
+0.30(+6.26%)
May 18, 2022
4.799
4.827
4.697
4.741
25,098,504
-0.10(-1.98%)
May 17, 2022
4.837
4.903
4.760
4.837
20,675,636
+0.08(+1.61%)
May 16, 2022
4.703
4.799
4.678
4.760
22,536,534
+0.06(+1.22%)
May 13, 2022
4.645
4.770
4.588
4.703
34,189,004
+0.02(+0.41%)
May 12, 2022
4.808
4.870
4.578
4.684
24,557,324
-0.25(-5.05%)
May 11, 2022
4.933
5.111
4.894
4.933
31,320,338
+0.11(+2.18%)
May 10, 2022
4.990
5.009
4.717
4.827
30,714,064
-0.08(-1.56%)
May 09, 2022
5.048
5.110
4.894
4.904
24,505,494
-0.30(-5.71%)
May 06, 2022
5.153
5.249
5.110
5.201
21,757,106
-0.01(-0.18%)
May 05, 2022
5.393
5.421
5.115
5.211
20,755,430
-0.15(-2.86%)
May 04, 2022
5.239
5.373
5.143
5.364
21,433,154
+0.12(+2.38%)
May 03, 2022
5.096
5.297
5.096
5.239
19,747,146
+0.16(+3.21%)
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
.