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, 2019
2.559
2.601
2.474
2.483
33,077,908
-0.10(-3.91%)
Jul 30, 2019
2.458
2.609
2.458
2.584
24,557,590
+0.11(+4.42%)
Jul 29, 2019
2.449
2.474
2.382
2.474
16,536,059
+0.03(+1.38%)
Jul 26, 2019
2.458
2.500
2.416
2.441
19,951,070
+0.03(+1.40%)
Jul 25, 2019
2.424
2.449
2.373
2.407
19,663,156
-0.03(-1.04%)
Jul 24, 2019
2.373
2.441
2.373
2.432
16,972,206
+0.08(+3.58%)
Jul 23, 2019
2.399
2.449
2.298
2.348
23,435,664
-0.07(-2.79%)
Jul 22, 2019
2.399
2.438
2.373
2.416
16,910,452
+0.02(+0.70%)
Jul 19, 2019
2.424
2.466
2.340
2.399
24,469,288
-0.04(-1.72%)
Jul 18, 2019
2.298
2.466
2.264
2.441
26,082,560
+0.13(+5.45%)
Jul 17, 2019
2.188
2.315
2.188
2.315
19,088,058
+0.13(+5.77%)
Jul 16, 2019
2.222
2.247
2.171
2.188
14,720,495
-0.04(-1.89%)
Jul 15, 2019
2.230
2.253
2.197
2.230
10,524,956
+0.01(+0.38%)
Jul 12, 2019
2.171
2.230
2.149
2.222
13,108,276
+0.07(+3.12%)
Jul 11, 2019
2.214
2.214
2.129
2.155
13,443,479
-0.06(-2.66%)
Jul 10, 2019
2.171
2.214
2.121
2.214
18,078,614
+0.08(+3.54%)
Jul 09, 2019
2.121
2.155
2.113
2.138
10,218,049
+0.01(+0.39%)
Jul 08, 2019
2.129
2.163
2.104
2.129
10,430,454
+0.00(+0.00%)
Jul 05, 2019
2.079
2.138
2.033
2.129
13,515,922
-0.03(-1.56%)
Jul 03, 2019
2.180
2.188
2.129
2.163
10,701,363
+0.00(+0.00%)
Jul 02, 2019
2.062
2.180
2.037
2.163
20,425,378
+0.13(+6.20%)
Jul 01, 2019
2.054
2.079
2.020
2.037
12,747,343
-0.08(-3.97%)
Jun 28, 2019
2.113
2.163
2.113
2.121
15,898,954
+0.04(+2.02%)
Jun 27, 2019
2.070
2.095
2.028
2.079
10,346,812
-0.01(-0.34%)
Jun 26, 2019
1.994
2.111
1.977
2.086
16,584,759
+0.02(+0.81%)
Jun 25, 2019
2.145
2.153
2.011
2.069
23,762,268
-0.05(-2.37%)
Jun 24, 2019
2.094
2.128
2.061
2.120
22,396,112
+0.06(+2.85%)
Jun 21, 2019
2.061
2.073
1.969
2.061
23,955,508
+0.03(+1.23%)
Jun 20, 2019
1.960
2.078
1.952
2.036
43,233,448
+0.17(+8.97%)
Jun 19, 2019
1.843
1.868
1.776
1.868
16,643,935
+0.02(+0.91%)
Jun 18, 2019
1.784
1.868
1.776
1.851
27,881,758
+0.08(+4.24%)
Jun 17, 2019
1.717
1.776
1.684
1.776
14,314,297
+0.07(+3.92%)
Jun 14, 2019
1.759
1.780
1.701
1.709
11,433,981
-0.02(-0.97%)
Jun 13, 2019
1.709
1.759
1.692
1.726
11,279,049
+0.03(+1.98%)
Jun 12, 2019
1.676
1.734
1.655
1.692
9,780,764
+0.04(+2.54%)
Jun 11, 2019
1.608
1.684
1.608
1.650
8,724,208
+0.02(+1.03%)
Jun 10, 2019
1.667
1.676
1.608
1.634
12,253,538
-0.06(-3.47%)
Jun 07, 2019
1.726
1.743
1.676
1.692
10,144,586
-0.02(-0.98%)
Jun 06, 2019
1.717
1.734
1.676
1.709
10,918,786
-0.01(-0.49%)
Jun 05, 2019
1.793
1.818
1.692
1.717
13,752,298
-0.04(-2.38%)
Jun 04, 2019
1.717
1.768
1.696
1.759
12,266,499
+0.02(+0.96%)
Jun 03, 2019
1.709
1.759
1.684
1.743
18,124,714
+0.08(+4.52%)
May 31, 2019
1.608
1.692
1.600
1.667
14,672,270
+0.10(+6.42%)
May 30, 2019
1.508
1.567
1.491
1.567
8,024,086
+0.06(+3.89%)
May 29, 2019
1.558
1.575
1.508
1.508
5,939,387
-0.04(-2.70%)
May 28, 2019
1.558
1.575
1.541
1.550
5,572,019
-0.03(-1.60%)
May 24, 2019
1.550
1.592
1.525
1.575
8,683,423
+0.03(+1.62%)
May 23, 2019
1.592
1.634
1.550
1.550
10,471,690
-0.04(-2.63%)
May 22, 2019
1.634
1.634
1.575
1.592
16,057,904
-0.04(-2.56%)
May 21, 2019
1.684
1.692
1.608
1.634
14,803,497
-0.04(-2.50%)
May 20, 2019
1.684
1.713
1.676
1.676
4,825,288
-0.01(-0.50%)
May 17, 2019
1.692
1.701
1.676
1.684
7,291,611
-0.02(-0.99%)
May 16, 2019
1.701
1.709
1.676
1.701
8,485,187
-0.01(-0.49%)
May 15, 2019
1.717
1.734
1.701
1.709
6,330,421
-0.01(-0.49%)
May 14, 2019
1.726
1.751
1.684
1.717
5,178,034
-0.03(-1.44%)
May 13, 2019
1.726
1.768
1.684
1.743
14,777,356
+0.05(+2.97%)
May 10, 2019
1.701
1.726
1.676
1.692
9,954,793
-0.01(-0.49%)
May 09, 2019
1.734
1.751
1.701
1.701
10,579,239
-0.03(-1.93%)
May 08, 2019
1.784
1.814
1.734
1.734
11,058,724
-0.05(-2.82%)
May 07, 2019
1.784
1.801
1.751
1.784
13,953,285
+0.01(+0.47%)
May 06, 2019
1.751
1.810
1.730
1.776
10,616,346
+0.04(+2.42%)
May 03, 2019
1.751
1.776
1.717
1.734
13,456,046
+0.02(+0.98%)
May 02, 2019
1.768
1.784
1.692
1.717
17,999,670
-0.09(-5.09%)
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
.