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 31, 2018
2.577
2.668
2.553
2.635
19,772,356
+0.07(+2.90%)
Jul 30, 2018
2.520
2.594
2.511
2.561
17,514,608
+0.05(+1.97%)
Jul 27, 2018
2.371
2.594
2.338
2.511
35,580,584
+0.23(+10.14%)
Jul 26, 2018
2.297
2.354
2.280
2.280
17,494,604
-0.03(-1.43%)
Jul 25, 2018
2.313
2.330
2.280
2.313
10,557,351
+0.02(+1.08%)
Jul 24, 2018
2.330
2.346
2.288
2.288
14,083,100
-0.02(-0.72%)
Jul 23, 2018
2.313
2.338
2.288
2.305
9,603,073
-0.04(-1.76%)
Jul 20, 2018
2.321
2.346
2.297
2.346
16,556,440
+0.06(+2.53%)
Jul 19, 2018
2.305
2.329
2.230
2.288
27,465,682
-0.06(-2.46%)
Jul 18, 2018
2.371
2.379
2.321
2.346
11,697,909
-0.02(-1.05%)
Jul 17, 2018
2.371
2.420
2.354
2.371
17,534,458
-0.04(-1.71%)
Jul 16, 2018
2.404
2.445
2.396
2.412
9,284,230
+0.01(+0.34%)
Jul 13, 2018
2.396
2.429
2.379
2.404
11,062,161
+0.01(+0.34%)
Jul 12, 2018
2.445
2.445
2.396
2.396
11,624,394
+0.00(+0.00%)
Jul 11, 2018
2.495
2.535
2.387
2.396
20,212,222
-0.13(-5.23%)
Jul 10, 2018
2.520
2.544
2.478
2.528
9,351,043
-0.02(-0.65%)
Jul 09, 2018
2.602
2.615
2.532
2.544
15,576,361
-0.02(-0.65%)
Jul 06, 2018
2.594
2.594
2.536
2.561
15,159,852
-0.03(-1.27%)
Jul 05, 2018
2.536
2.602
2.511
2.594
20,388,816
+0.07(+2.61%)
Jul 03, 2018
2.528
2.528
2.528
0
+0.15(+6.25%)
Jul 02, 2018
2.387
2.396
2.338
2.379
13,431,447
-0.02(-0.69%)
Jun 29, 2018
2.453
2.387
2.396
12,731,118
+0.02(+0.69%)
Jun 28, 2018
2.396
2.420
2.354
2.379
11,084,321
-0.01(-0.29%)
Jun 27, 2018
2.435
2.444
2.386
2.386
9,678,460
-0.05(-2.03%)
Jun 26, 2018
2.435
2.444
2.361
2.435
16,049,683
-0.02(-0.67%)
Jun 25, 2018
2.485
2.501
2.444
2.452
10,837,376
-0.03(-1.32%)
Jun 22, 2018
2.460
2.493
2.444
2.485
9,848,359
+0.04(+1.68%)
Jun 21, 2018
2.468
2.501
2.435
2.444
15,586,352
-0.03(-1.33%)
Jun 20, 2018
2.509
2.534
2.460
2.477
13,333,097
-0.02(-0.99%)
Jun 19, 2018
2.444
2.542
2.435
2.501
20,192,372
+0.04(+1.67%)
Jun 18, 2018
2.444
2.484
2.427
2.460
8,931,647
+0.02(+1.01%)
Jun 15, 2018
2.592
2.427
2.435
26,333,818
-0.16(-6.03%)
Jun 14, 2018
2.509
2.608
2.493
2.592
20,329,142
+0.12(+5.00%)
Jun 13, 2018
2.452
2.501
2.411
2.468
13,040,377
+0.00(+0.00%)
Jun 12, 2018
2.468
2.497
2.444
2.468
10,206,597
+0.00(+0.00%)
Jun 11, 2018
2.394
2.485
2.386
2.468
12,537,335
+0.06(+2.39%)
Jun 08, 2018
2.394
2.411
2.370
2.411
5,119,248
+0.02(+0.69%)
Jun 07, 2018
2.411
2.411
2.357
2.394
8,353,184
-0.01(-0.34%)
Jun 06, 2018
2.370
2.403
8,775,383
+0.02(+1.04%)
Jun 05, 2018
2.328
2.394
2.320
2.378
12,108,823
+0.05(+2.12%)
Jun 04, 2018
2.370
2.386
2.320
2.328
8,127,291
-0.03(-1.39%)
Jun 01, 2018
2.386
2.409
2.353
2.361
10,645,937
-0.03(-1.37%)
May 31, 2018
2.394
2.419
2.378
2.394
10,862,633
+0.00(+0.00%)
May 30, 2018
2.370
2.427
2.364
2.394
8,907,859
+0.03(+1.39%)
May 29, 2018
2.328
2.386
2.312
2.361
8,036,254
+0.00(+0.00%)
May 25, 2018
2.361
2.361
2.361
0
-0.02(-1.03%)
May 24, 2018
2.337
2.403
2.325
2.386
10,534,002
+0.07(+3.20%)
May 23, 2018
2.312
2.337
2.287
2.312
8,482,883
+0.00(+0.00%)
May 22, 2018
2.361
2.370
2.304
2.312
10,221,594
-0.05(-2.09%)
May 21, 2018
2.320
2.370
2.297
2.361
6,456,310
+0.05(+2.14%)
May 18, 2018
2.279
2.320
2.279
2.312
6,059,477
+0.01(+0.36%)
May 17, 2018
2.296
2.320
2.279
2.304
6,840,296
+0.01(+0.36%)
May 16, 2018
2.328
2.345
2.287
2.296
11,930,448
-0.02(-1.06%)
May 15, 2018
2.345
2.370
2.296
2.320
11,840,221
-0.08(-3.42%)
May 14, 2018
2.427
2.435
2.403
2.403
8,346,925
-0.01(-0.34%)
May 11, 2018
2.460
2.468
2.386
2.411
8,896,171
-0.04(-1.68%)
May 10, 2018
2.452
2.478
2.419
2.452
15,600,346
+0.02(+1.02%)
May 09, 2018
2.419
2.460
2.411
2.427
8,828,225
+0.00(+0.00%)
May 08, 2018
2.403
2.460
2.354
2.427
8,416,592
+0.02(+1.03%)
May 07, 2018
2.403
2.452
2.398
2.403
8,141,526
-0.01(-0.34%)
May 04, 2018
2.477
2.493
2.394
2.411
11,248,154
-0.07(-2.66%)
May 03, 2018
2.501
2.526
2.452
2.477
19,103,646
+0.04(+1.69%)
May 02, 2018
2.361
2.501
2.353
2.435
19,104,346
+0.09(+3.86%)
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
.