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 (%)
Jan 31, 2019
0.7500
0.7899
0.7259
0.7848
100,091
+0.04(+5.16%)
Jan 30, 2019
0.7500
0.7628
0.7228
0.7463
149,266
-0.01(-0.86%)
Jan 29, 2019
0.7762
0.7762
0.7434
0.7528
120,060
-0.01(-1.58%)
Jan 28, 2019
0.7647
0.7900
0.7347
0.7649
139,403
-0.00(-0.01%)
Jan 25, 2019
0.7700
0.8000
0.7200
0.7650
154,700
+0.05(+7.04%)
Jan 24, 2019
0.7200
0.7264
0.7100
0.7147
77,865
-0.00(-0.04%)
Jan 23, 2019
0.7200
0.7600
0.7101
0.7150
118,322
-0.01(-0.69%)
Jan 22, 2019
0.7300
0.7500
0.7125
0.7200
307,347
-0.03(-4.00%)
Jan 18, 2019
0.7500
0.7600
0.7300
0.7500
287,800
-0.01(-1.34%)
Jan 17, 2019
0.8200
0.8200
0.7500
0.7602
196,777
-0.06(-7.84%)
Jan 16, 2019
0.8000
0.8300
0.7900
0.8249
163,628
+0.02(+2.79%)
Jan 15, 2019
0.8100
0.8220
0.8000
0.8025
116,704
-0.01(-1.17%)
Jan 14, 2019
0.8200
0.8370
0.8000
0.8120
245,038
-0.02(-2.17%)
Jan 11, 2019
0.8900
0.8900
0.8200
0.8300
251,300
-0.03(-3.49%)
Jan 10, 2019
0.8400
0.8992
0.8210
0.8600
908,055
+0.04(+4.88%)
Jan 09, 2019
0.7800
0.8400
0.7500
0.8200
944,458
+0.09(+12.33%)
Jan 08, 2019
0.7800
0.7800
0.7000
0.7300
232,319
+0.04(+5.80%)
Jan 07, 2019
0.7700
0.7700
0.6900
0.6900
199,770
-0.02(-2.68%)
Jan 04, 2019
0.7200
0.7200
0.6750
0.7090
186,900
+0.02(+2.96%)
Jan 03, 2019
0.7000
0.7380
0.6837
0.6886
136,672
-0.01(-1.63%)
Jan 02, 2019
0.6900
0.7000
0.6600
0.7000
203,671
+0.03(+4.48%)
Dec 31, 2018
0.6300
0.6700
0.6300
0.6700
255,400
+0.03(+4.69%)
Dec 28, 2018
0.5900
0.6500
0.5900
0.6400
204,500
+0.03(+4.08%)
Dec 27, 2018
0.6159
0.6359
0.5800
0.6149
291,629
-0.02(-3.30%)
Dec 26, 2018
0.5900
0.6500
0.5880
0.6359
148,320
+0.05(+8.15%)
Dec 24, 2018
0.5950
0.6060
0.5860
0.5880
112,500
+0.00(+0.34%)
Dec 21, 2018
0.5750
0.6000
0.5720
0.5860
189,400
+0.01(+1.05%)
Dec 20, 2018
0.5900
0.5900
0.5400
0.5799
208,974
-0.01(-0.91%)
Dec 19, 2018
0.5900
0.6165
0.5826
0.5852
262,686
-0.01(-1.94%)
Dec 18, 2018
0.6300
0.6300
0.5958
0.5968
426,071
-0.04(-5.57%)
Dec 17, 2018
0.6400
0.6550
0.6200
0.6320
257,102
-0.01(-1.25%)
Dec 14, 2018
0.6700
0.6700
0.6300
0.6400
229,400
+0.00(+0.34%)
Dec 13, 2018
0.6900
0.6900
0.6310
0.6378
152,325
-0.04(-5.22%)
Dec 12, 2018
0.6800
0.6800
0.6300
0.6729
358,294
+0.04(+6.81%)
Dec 11, 2018
0.6500
0.6500
0.6300
0.6300
98,750
-0.00(-0.60%)
Dec 10, 2018
0.6800
0.6800
0.6300
0.6338
264,918
-0.03(-3.97%)
Dec 07, 2018
0.6300
0.6700
0.6100
0.6600
240,500
+0.04(+6.80%)
Dec 06, 2018
0.6100
0.6300
0.6100
0.6180
175,885
+0.01(+1.31%)
Dec 04, 2018
0.6700
0.6700
0.6100
0.6100
180,000
-0.03(-4.69%)
Dec 03, 2018
0.5705
0.6500
0.5704
0.6400
374,250
+0.07(+12.28%)
Nov 30, 2018
0.5100
0.6000
0.5100
0.5700
418,700
+0.06(+12.14%)
Nov 29, 2018
0.5200
0.5300
0.5074
0.5083
108,461
-0.01(-2.74%)
Nov 28, 2018
0.5300
0.5300
0.5000
0.5226
122,455
-0.00(-0.31%)
Nov 27, 2018
0.5000
0.5483
0.5000
0.5242
203,230
+0.02(+4.84%)
Nov 26, 2018
0.5100
0.5200
0.5000
0.5000
74,834
-0.02(-3.85%)
Nov 23, 2018
0.5000
0.5300
0.5000
0.5200
25,600
+0.01(+1.34%)
Nov 21, 2018
0.5131
0.5131
0.5131
0
+0.02(+3.87%)
Nov 20, 2018
0.5200
0.5229
0.4839
0.4940
179,627
-0.01(-1.65%)
Nov 19, 2018
0.5200
0.5336
0.4999
0.5023
119,624
-0.01(-2.47%)
Nov 16, 2018
0.5050
0.5200
0.5050
0.5150
139,900
+0.01(+2.16%)
Nov 15, 2018
0.5000
0.5177
0.4900
0.5041
194,048
+0.00(+0.82%)
Nov 14, 2018
0.5200
0.5200
0.4800
0.5000
295,281
-0.00(-0.73%)
Nov 13, 2018
0.5000
0.5099
0.4910
0.5037
127,145
+0.00(+0.74%)
Nov 12, 2018
0.5100
0.5100
0.5000
0.5000
215,355
-0.01(-1.96%)
Nov 09, 2018
0.5200
0.5200
0.5100
0.5100
126,400
-0.01(-1.54%)
Nov 08, 2018
0.5212
0.5250
0.5100
0.5180
118,005
-0.00(-0.65%)
Nov 07, 2018
0.5440
0.5500
0.5200
0.5214
163,580
-0.02(-4.10%)
Nov 06, 2018
0.5499
0.5500
0.5329
0.5437
40,291
+0.00(+0.76%)
Nov 05, 2018
0.5400
0.5565
0.5391
0.5396
61,918
-0.01(-1.89%)
Nov 02, 2018
0.5300
0.5500
0.5300
0.5500
116,800
+0.01(+2.00%)
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
.