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 (%)
Jun 30, 2020
4.591
4.775
4.565
4.775
16,783,286
+0.16(+3.41%)
Jun 29, 2020
4.547
4.626
4.512
4.617
9,347,043
+0.13(+2.89%)
Jun 26, 2020
4.419
4.513
4.324
4.488
15,161,738
+0.03(+0.77%)
Jun 25, 2020
4.384
4.453
4.315
4.453
15,447,590
+0.04(+0.98%)
Jun 24, 2020
4.539
4.574
4.376
4.410
23,437,926
-0.12(-2.66%)
Jun 23, 2020
4.625
4.634
4.496
4.531
17,818,632
+0.03(+0.77%)
Jun 22, 2020
4.436
4.591
4.419
4.496
23,024,176
+0.16(+3.78%)
Jun 19, 2020
4.212
4.376
4.169
4.333
23,431,588
+0.18(+4.36%)
Jun 18, 2020
4.186
4.238
4.143
4.152
16,535,293
-0.06(-1.43%)
Jun 17, 2020
4.178
4.264
4.169
4.212
10,530,477
+0.04(+1.03%)
Jun 16, 2020
4.315
4.324
4.143
4.169
15,438,489
-0.15(-3.39%)
Jun 15, 2020
4.117
4.333
4.014
4.315
24,497,870
+0.09(+2.04%)
Jun 12, 2020
4.350
4.376
4.178
4.229
23,016,540
-0.02(-0.41%)
Jun 11, 2020
4.625
4.668
4.178
4.246
32,192,046
-0.37(-8.02%)
Jun 10, 2020
4.470
4.617
4.324
4.617
29,080,868
+0.19(+4.28%)
Jun 09, 2020
4.453
4.513
4.367
4.427
20,112,260
+0.04(+0.98%)
Jun 08, 2020
4.324
4.384
4.238
4.384
15,474,954
+0.06(+1.39%)
Jun 05, 2020
4.246
4.324
4.143
4.324
26,504,220
-0.09(-1.95%)
Jun 04, 2020
4.462
4.488
4.358
4.410
18,874,378
+0.03(+0.79%)
Jun 03, 2020
4.376
4.445
4.307
4.376
25,235,438
-0.12(-2.68%)
Jun 02, 2020
4.694
4.720
4.479
4.496
24,688,998
-0.19(-4.04%)
Jun 01, 2020
4.634
4.772
4.591
4.686
23,971,110
+0.07(+1.49%)
May 29, 2020
4.522
4.673
4.522
4.617
44,101,332
+0.21(+4.69%)
May 28, 2020
4.427
4.522
4.350
4.410
20,126,906
+0.07(+1.59%)
May 27, 2020
4.272
4.389
4.199
4.341
46,779,240
-0.05(-1.18%)
May 26, 2020
4.488
4.496
4.358
4.393
22,405,416
-0.13(-2.86%)
May 22, 2020
4.591
4.686
4.496
4.522
19,095,814
-0.03(-0.76%)
May 21, 2020
4.686
4.694
4.462
4.557
23,589,420
-0.18(-3.82%)
May 20, 2020
4.780
4.867
4.703
4.737
24,781,438
+0.03(+0.55%)
May 19, 2020
4.427
4.746
4.384
4.712
33,572,960
+0.43(+10.06%)
May 18, 2020
4.643
4.643
4.264
4.281
31,106,730
-0.28(-6.05%)
May 15, 2020
4.531
4.582
4.453
4.557
17,636,934
+0.11(+2.52%)
May 14, 2020
4.367
4.548
4.345
4.445
25,884,952
+0.07(+1.57%)
May 13, 2020
4.427
4.488
4.272
4.376
19,489,430
+0.00(+0.00%)
May 12, 2020
4.410
4.531
4.350
4.376
24,327,692
+0.01(+0.20%)
May 11, 2020
4.505
4.591
4.324
4.367
27,903,212
-0.15(-3.24%)
May 08, 2020
4.376
4.544
4.345
4.513
24,920,072
+0.15(+3.35%)
May 07, 2020
4.255
4.410
4.186
4.367
23,247,786
+0.17(+4.11%)
May 06, 2020
4.195
4.264
4.143
4.195
15,775,900
-0.05(-1.22%)
May 05, 2020
4.143
4.307
4.091
4.246
24,963,696
+0.03(+0.82%)
May 04, 2020
4.246
4.264
4.169
4.212
22,345,840
+0.02(+0.41%)
May 01, 2020
3.962
4.203
3.928
4.195
21,807,966
+0.16(+4.06%)
Apr 30, 2020
4.152
4.281
3.988
4.031
28,450,222
-0.11(-2.70%)
Apr 29, 2020
4.022
4.152
3.962
4.143
24,726,668
+0.06(+1.48%)
Apr 28, 2020
4.074
4.134
3.936
4.083
20,247,910
-0.03(-0.63%)
Apr 27, 2020
4.100
4.178
3.945
4.109
18,267,180
+0.01(+0.21%)
Apr 24, 2020
4.178
4.212
3.954
4.100
29,032,938
+0.03(+0.85%)
Apr 23, 2020
4.126
4.264
4.048
4.066
33,300,554
+0.06(+1.51%)
Apr 22, 2020
3.893
4.048
3.885
4.005
26,759,556
+0.25(+6.65%)
Apr 21, 2020
3.626
3.816
3.626
3.755
26,936,112
-0.03(-0.68%)
Apr 20, 2020
3.695
3.885
3.678
3.781
23,103,078
+0.11(+3.05%)
Apr 17, 2020
3.600
3.730
3.557
3.669
32,173,372
-0.09(-2.29%)
Apr 16, 2020
3.661
3.842
3.618
3.755
25,677,896
+0.17(+4.81%)
Apr 15, 2020
3.506
3.678
3.411
3.583
26,858,806
-0.03(-0.72%)
Apr 14, 2020
3.687
3.954
3.532
3.609
38,561,032
+0.03(+0.72%)
Apr 13, 2020
3.247
3.592
3.066
3.583
34,804,904
+0.38(+11.83%)
Apr 09, 2020
3.032
3.221
3.023
3.204
31,281,744
+0.29(+10.06%)
Apr 08, 2020
2.903
3.006
2.868
2.911
20,864,684
+0.02(+0.60%)
Apr 07, 2020
2.842
2.989
2.739
2.894
27,982,438
+0.07(+2.44%)
Apr 06, 2020
2.713
2.877
2.653
2.825
39,117,612
+0.17(+6.49%)
Apr 03, 2020
2.636
2.739
2.627
2.653
23,659,950
+0.03(+0.98%)
Apr 02, 2020
2.567
2.713
2.554
2.627
21,227,906
+0.09(+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
.