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
)
0.1465
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 (%)
Aug 31, 2016
1.300
1.340
1.300
1.320
376,696
+0.02(+1.54%)
Aug 30, 2016
1.420
1.420
1.300
1.300
475,938
-0.13(-9.09%)
Aug 29, 2016
1.350
1.430
1.330
1.430
295,430
+0.07(+5.15%)
Aug 26, 2016
1.420
1.490
1.360
1.360
427,415
-0.06(-4.23%)
Aug 25, 2016
1.340
1.450
1.340
1.420
544,578
+0.03(+2.16%)
Aug 24, 2016
1.400
1.430
1.320
1.390
1,069,473
-0.08(-5.21%)
Aug 23, 2016
1.540
1.580
1.440
1.466
551,392
-0.08(-5.39%)
Aug 22, 2016
1.620
1.640
1.520
1.550
567,716
-0.10(-6.06%)
Aug 19, 2016
1.640
1.700
1.630
1.650
197,651
-0.05(-2.94%)
Aug 18, 2016
1.750
1.750
1.640
1.700
219,897
-0.05(-2.86%)
Aug 17, 2016
1.730
1.750
1.610
1.750
384,509
+0.03(+1.74%)
Aug 16, 2016
1.650
1.750
1.630
1.720
335,171
+0.09(+5.52%)
Aug 15, 2016
1.650
1.670
1.610
1.630
316,771
-0.02(-1.21%)
Aug 12, 2016
1.730
1.740
1.620
1.650
385,218
-0.03(-1.79%)
Aug 11, 2016
1.880
1.880
1.640
1.680
774,309
-0.13(-7.18%)
Aug 10, 2016
1.600
1.810
1.600
1.810
1,244,033
+0.23(+14.56%)
Aug 09, 2016
1.500
1.590
1.490
1.580
554,019
+0.05(+3.27%)
Aug 08, 2016
1.480
1.530
1.460
1.530
610,261
+0.10(+6.99%)
Aug 05, 2016
1.360
1.430
1.330
1.430
251,230
+0.02(+1.42%)
Aug 04, 2016
1.470
1.470
1.400
1.410
174,684
-0.06(-4.08%)
Aug 03, 2016
1.430
1.490
1.400
1.470
302,633
+0.01(+0.68%)
Aug 02, 2016
1.560
1.560
1.420
1.460
421,660
-0.05(-3.32%)
Aug 01, 2016
1.510
1.575
1.460
1.510
379,071
+0.00(+0.01%)
Jul 29, 2016
1.500
1.520
1.410
1.510
321,695
+0.05(+3.42%)
Jul 28, 2016
1.480
1.506
1.430
1.460
350,413
-0.01(-0.68%)
Jul 27, 2016
1.350
1.490
1.340
1.470
593,539
+0.15(+11.36%)
Jul 26, 2016
1.340
1.360
1.320
1.320
299,676
-0.01(-0.75%)
Jul 25, 2016
1.340
1.340
1.310
1.330
341,347
-0.02(-1.48%)
Jul 22, 2016
1.350
1.370
1.330
1.350
161,595
-0.01(-0.55%)
Jul 21, 2016
1.350
1.389
1.320
1.357
335,885
+0.02(+1.69%)
Jul 20, 2016
1.330
1.370
1.300
1.335
581,240
-0.04(-2.89%)
Jul 19, 2016
1.440
1.450
1.373
1.375
351,947
-0.07(-4.53%)
Jul 18, 2016
1.440
1.450
1.420
1.440
320,884
-0.01(-0.69%)
Jul 15, 2016
1.500
1.570
1.430
1.450
544,455
-0.09(-5.84%)
Jul 14, 2016
1.500
1.590
1.450
1.540
629,806
+0.02(+1.32%)
Jul 13, 2016
1.470
1.520
1.420
1.520
560,269
+0.07(+4.83%)
Jul 12, 2016
1.500
1.504
1.430
1.450
512,072
-0.05(-3.34%)
Jul 11, 2016
1.450
1.540
1.420
1.500
871,780
+0.03(+2.04%)
Jul 08, 2016
1.530
1.530
1.445
1.470
1,062,333
-0.06(-3.92%)
Jul 07, 2016
1.530
1.600
1.470
1.530
558,610
-0.01(-0.65%)
Jul 06, 2016
1.620
1.650
1.480
1.540
1,272,594
+0.04(+2.67%)
Jul 05, 2016
1.640
1.650
1.500
1.500
1,026,485
-0.16(-9.64%)
Jul 01, 2016
1.780
1.660
1.660
1.660
1,081,800
+0.03(+1.84%)
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%)
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
.