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 (%)
Apr 30, 2021
4.168
4.195
4.132
4.141
7,210,170
-0.04(-0.86%)
Apr 29, 2021
4.267
4.285
4.114
4.177
9,241,131
-0.13(-2.93%)
Apr 28, 2021
4.258
4.331
4.168
4.303
9,538,183
+0.05(+1.06%)
Apr 27, 2021
4.349
4.376
4.249
4.258
7,525,392
-0.08(-1.87%)
Apr 26, 2021
4.294
4.349
4.236
4.340
8,799,207
+0.04(+0.84%)
Apr 23, 2021
4.376
4.421
4.285
4.303
10,700,646
-0.06(-1.45%)
Apr 22, 2021
4.421
4.448
4.331
4.367
13,631,906
-0.10(-2.22%)
Apr 21, 2021
4.331
4.475
4.322
4.466
14,165,845
+0.14(+3.34%)
Apr 20, 2021
4.249
4.331
4.240
4.322
7,917,374
+0.05(+1.05%)
Apr 19, 2021
4.285
4.312
4.240
4.276
7,267,024
-0.03(-0.63%)
Apr 16, 2021
4.340
4.367
4.249
4.303
8,853,712
+0.05(+1.06%)
Apr 15, 2021
4.150
4.322
4.150
4.258
10,851,446
+0.19(+4.66%)
Apr 14, 2021
4.159
4.168
4.069
4.069
10,903,804
-0.11(-2.59%)
Apr 13, 2021
4.132
4.213
4.114
4.177
7,539,766
+0.10(+2.43%)
Apr 12, 2021
4.186
4.186
4.069
4.078
8,092,430
-0.13(-3.00%)
Apr 09, 2021
4.150
4.231
4.132
4.204
7,256,833
-0.02(-0.43%)
Apr 08, 2021
4.159
4.267
4.150
4.222
12,282,320
+0.16(+4.00%)
Apr 07, 2021
4.141
4.168
4.060
4.060
11,032,162
-0.09(-2.17%)
Apr 06, 2021
4.033
4.195
4.015
4.150
13,113,268
+0.14(+3.37%)
Apr 05, 2021
4.060
4.096
3.961
4.015
12,962,149
-0.05(-1.11%)
Apr 01, 2021
3.979
4.069
3.961
4.060
11,393,620
+0.14(+3.69%)
Mar 31, 2021
3.861
3.979
3.834
3.916
9,856,492
+0.09(+2.36%)
Mar 30, 2021
3.888
3.916
3.798
3.825
14,214,189
-0.15(-3.65%)
Mar 29, 2021
3.953
3.970
3.846
3.970
11,555,613
-0.02(-0.45%)
Mar 26, 2021
3.935
4.006
3.926
3.988
9,477,421
+0.05(+1.36%)
Mar 25, 2021
3.935
3.997
3.872
3.935
11,427,683
-0.04(-1.12%)
Mar 24, 2021
3.997
4.059
3.953
3.979
11,991,624
+0.01(+0.22%)
Mar 23, 2021
4.033
4.050
3.926
3.970
14,328,147
-0.10(-2.41%)
Mar 22, 2021
4.050
4.131
4.033
4.068
10,745,489
+0.00(+0.00%)
Mar 19, 2021
4.042
4.113
3.988
4.068
18,445,972
+0.04(+1.11%)
Mar 18, 2021
4.077
4.131
4.006
4.024
13,767,230
-0.12(-3.00%)
Mar 17, 2021
3.979
4.211
3.944
4.148
19,410,976
+0.14(+3.56%)
Mar 16, 2021
4.077
4.077
3.979
4.006
10,594,215
-0.04(-0.88%)
Mar 15, 2021
4.015
4.077
3.979
4.042
10,120,370
+0.06(+1.57%)
Mar 12, 2021
3.908
4.024
3.872
3.979
9,598,066
-0.01(-0.22%)
Mar 11, 2021
3.970
4.015
3.899
3.988
13,903,358
+0.06(+1.59%)
Mar 10, 2021
3.988
4.015
3.890
3.926
14,221,914
-0.04(-0.90%)
Mar 09, 2021
3.935
4.006
3.864
3.961
22,254,928
+0.16(+4.22%)
Mar 08, 2021
3.801
3.864
3.757
3.801
12,733,914
-0.03(-0.70%)
Mar 05, 2021
3.819
3.890
3.685
3.828
14,998,923
+0.03(+0.70%)
Mar 04, 2021
3.730
3.872
3.677
3.801
21,545,770
+0.05(+1.43%)
Mar 03, 2021
3.668
3.766
3.605
3.748
18,775,746
-0.03(-0.71%)
Mar 02, 2021
3.623
3.828
3.614
3.774
19,094,314
+0.17(+4.69%)
Mar 01, 2021
3.650
3.703
3.561
3.605
21,642,232
+0.04(+1.00%)
Feb 26, 2021
3.739
3.748
3.552
3.570
33,649,904
-0.22(-5.87%)
Feb 25, 2021
3.961
4.024
3.766
3.792
22,868,698
-0.22(-5.54%)
Feb 24, 2021
3.935
4.042
3.828
4.015
16,410,055
+0.07(+1.81%)
Feb 23, 2021
4.050
4.068
3.899
3.944
17,151,472
-0.17(-4.11%)
Feb 22, 2021
3.988
4.122
3.944
4.113
22,910,104
+0.20(+5.00%)
Feb 19, 2021
4.033
4.068
3.881
3.917
22,171,158
-0.07(-1.79%)
Feb 18, 2021
4.086
4.131
3.979
3.988
15,304,653
-0.09(-2.18%)
Feb 17, 2021
4.086
4.104
3.997
4.077
19,683,824
-0.05(-1.29%)
Feb 16, 2021
4.237
4.237
4.104
4.131
26,030,248
-0.15(-3.53%)
Feb 12, 2021
4.335
4.371
4.237
4.282
27,836,448
-0.11(-2.43%)
Feb 11, 2021
4.398
4.478
4.318
4.389
21,875,834
+0.02(+0.41%)
Feb 10, 2021
4.433
4.451
4.326
4.371
12,262,739
+0.00(+0.00%)
Feb 09, 2021
4.478
4.496
4.344
4.371
12,142,911
-0.10(-2.19%)
Feb 08, 2021
4.424
4.487
4.389
4.469
15,627,472
+0.11(+2.45%)
Feb 05, 2021
4.264
4.371
4.220
4.362
12,042,993
+0.14(+3.38%)
Feb 04, 2021
4.229
4.273
4.122
4.220
17,748,766
-0.13(-3.07%)
Feb 03, 2021
4.318
4.380
4.282
4.353
11,217,940
+0.06(+1.45%)
Feb 02, 2021
4.309
4.344
4.193
4.291
17,776,932
-0.12(-2.82%)
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
.