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 (%)
Aug 31, 2022
4.313
4.381
4.275
4.284
15,950,237
-0.10(-2.22%)
Aug 30, 2022
4.459
4.474
4.299
4.381
16,341,874
-0.11(-2.38%)
Aug 29, 2022
4.576
4.678
4.420
4.488
25,699,716
-0.14(-2.94%)
Aug 26, 2022
4.770
4.867
4.585
4.624
16,576,966
-0.17(-3.64%)
Aug 25, 2022
4.799
4.848
4.673
4.799
19,767,726
+0.07(+1.44%)
Aug 24, 2022
4.663
4.741
4.605
4.731
12,396,468
+0.07(+1.46%)
Aug 23, 2022
4.605
4.760
4.605
4.663
12,279,868
+0.07(+1.48%)
Aug 22, 2022
4.508
4.639
4.498
4.595
12,404,605
+0.02(+0.42%)
Aug 19, 2022
4.683
4.702
4.576
4.576
7,868,748
-0.16(-3.29%)
Aug 18, 2022
4.712
4.789
4.683
4.731
9,488,261
+0.00(+0.00%)
Aug 17, 2022
4.896
4.925
4.702
4.731
12,573,201
-0.19(-3.94%)
Aug 16, 2022
4.887
4.950
4.848
4.925
8,552,861
+0.03(+0.60%)
Aug 15, 2022
4.857
4.906
4.809
4.896
10,763,112
-0.06(-1.18%)
Aug 12, 2022
4.925
5.008
4.901
4.955
15,599,334
+0.06(+1.19%)
Aug 11, 2022
4.945
5.032
4.867
4.896
11,539,290
+0.00(+0.00%)
Aug 10, 2022
4.925
5.042
4.848
4.896
19,223,988
+0.05(+1.00%)
Aug 09, 2022
4.955
4.984
4.760
4.848
17,957,494
-0.06(-1.19%)
Aug 08, 2022
4.955
5.052
4.896
4.906
21,016,536
+0.08(+1.61%)
Aug 05, 2022
4.731
4.843
4.702
4.828
10,835,861
-0.01(-0.20%)
Aug 04, 2022
4.615
4.887
4.595
4.838
18,203,042
+0.25(+5.51%)
Aug 03, 2022
4.683
4.702
4.518
4.585
17,479,500
-0.06(-1.26%)
Aug 02, 2022
4.663
4.867
4.624
4.644
20,222,696
+0.01(+0.21%)
Aug 01, 2022
4.663
4.731
4.624
4.634
10,066,837
-0.01(-0.21%)
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%)
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
.