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, 2018
0.9000
0.9000
0.8800
0.8900
139,928
+0.02(+2.30%)
Jan 30, 2018
0.8800
0.8889
0.8800
0.8700
340,956
-0.03(-2.79%)
Jan 29, 2018
0.9100
0.9123
0.8803
0.8950
358,085
-0.02(-1.65%)
Jan 26, 2018
0.9000
0.9182
0.8902
0.9100
371,670
-0.02(-2.15%)
Jan 25, 2018
0.9200
0.9500
0.9050
0.9300
152,047
+0.01(+1.09%)
Jan 24, 2018
0.9500
0.9500
0.8700
0.9200
559,450
-0.01(-0.87%)
Jan 23, 2018
0.9000
0.9675
0.8857
0.9281
177,193
+0.02(+2.69%)
Jan 22, 2018
0.9200
0.9277
0.9000
0.9038
182,674
-0.02(-1.77%)
Jan 19, 2018
0.9454
0.9702
0.9200
0.9201
152,798
-0.03(-3.15%)
Jan 18, 2018
0.9500
0.9595
0.9300
0.9500
118,484
+0.00(+0.00%)
Jan 17, 2018
0.9800
0.9800
0.9400
0.9500
180,448
-0.02(-2.06%)
Jan 16, 2018
1.010
1.010
0.9690
0.9700
191,124
-0.04(-3.96%)
Jan 12, 2018
1.010
1.010
1.010
0
+0.02(+2.02%)
Jan 11, 2018
0.9500
0.9900
0.9500
0.9900
103,496
+0.03(+3.51%)
Jan 10, 2018
0.9500
0.9584
0.9450
0.9564
191,993
+0.02(+1.67%)
Jan 09, 2018
0.9522
0.9663
0.9300
0.9407
103,318
-0.01(-1.21%)
Jan 08, 2018
0.9800
1.000
0.9500
0.9522
209,041
-0.05(-4.78%)
Jan 05, 2018
0.9900
1.020
0.9900
1.000
94,362
+0.02(+2.04%)
Jan 04, 2018
1.010
1.019
0.9800
0.9800
335,107
-0.02(-2.00%)
Jan 03, 2018
1.040
1.040
1.000
1.000
207,331
-0.03(-2.91%)
Jan 02, 2018
1.030
1.050
1.030
1.030
156,242
+0.00(+0.00%)
Dec 29, 2017
1.030
1.030
1.030
0
+0.02(+1.98%)
Dec 28, 2017
1.020
1.040
1.010
1.010
182,241
-0.03(-2.88%)
Dec 27, 2017
1.020
1.050
1.011
1.040
134,163
+0.02(+1.96%)
Dec 26, 2017
1.040
1.040
1.010
1.020
144,752
-0.02(-1.92%)
Dec 22, 2017
1.040
1.050
1.020
1.040
260,112
+0.01(+0.97%)
Dec 21, 2017
0.9900
1.038
0.9900
1.030
261,077
+0.04(+4.04%)
Dec 20, 2017
1.000
1.010
0.9833
0.9900
344,059
+0.03(+3.13%)
Dec 19, 2017
0.9600
0.9700
0.9600
0.9600
245,037
+0.01(+0.63%)
Dec 18, 2017
0.9299
0.9668
0.9200
0.9540
151,710
+0.02(+1.62%)
Dec 15, 2017
0.9200
0.9570
0.9200
0.9388
98,558
+0.02(+1.94%)
Dec 14, 2017
0.9200
0.9618
0.9200
0.9209
366,687
+0.00(+0.04%)
Dec 13, 2017
0.9188
0.9235
0.9000
0.9205
260,466
+0.02(+2.29%)
Dec 12, 2017
0.8705
0.9300
0.8705
0.8999
357,685
+0.03(+3.44%)
Dec 11, 2017
0.7612
0.9300
0.7612
0.8700
996,290
+0.11(+13.87%)
Dec 08, 2017
0.7570
0.8000
0.7192
0.7640
1,594,275
-0.04(-4.62%)
Dec 07, 2017
0.8000
0.8100
0.7900
0.8010
836,193
-0.03(-3.49%)
Dec 06, 2017
0.8400
0.8500
0.8150
0.8300
298,122
-0.02(-2.12%)
Dec 05, 2017
0.8766
0.8766
0.8365
0.8480
258,590
-0.01(-1.51%)
Dec 04, 2017
0.8690
0.8900
0.8610
0.8610
162,427
-0.02(-2.14%)
Dec 01, 2017
0.8800
0.8900
0.8690
0.8798
199,132
-0.01(-1.15%)
Nov 30, 2017
0.8971
0.9001
0.8770
0.8900
79,526
+0.00(+0.00%)
Nov 29, 2017
0.8900
0.8984
0.8710
0.8900
91,675
+0.01(+0.62%)
Nov 28, 2017
0.9000
0.9100
0.8600
0.8845
298,984
-0.02(-1.72%)
Nov 27, 2017
0.9401
0.9500
0.8738
0.9000
734,563
-0.04(-4.27%)
Nov 24, 2017
0.9600
0.9600
0.9300
0.9401
116,321
+0.01(+1.09%)
Nov 22, 2017
0.9003
0.9306
0.9003
0.9300
223,911
+0.04(+4.49%)
Nov 21, 2017
0.8951
0.9200
0.8900
0.8900
181,146
-0.02(-2.20%)
Nov 20, 2017
0.9200
0.9297
0.8900
0.9100
298,463
-0.01(-1.09%)
Nov 17, 2017
0.8600
0.9249
0.8600
0.9200
206,943
+0.06(+7.59%)
Nov 16, 2017
0.8805
0.8980
0.8500
0.8551
254,197
-0.04(-4.81%)
Nov 15, 2017
0.9200
0.9251
0.8870
0.8983
309,464
-0.01(-1.29%)
Nov 14, 2017
0.9151
0.9200
0.8884
0.9100
312,896
-0.01(-0.91%)
Nov 13, 2017
0.9150
0.9373
0.9119
0.9184
175,140
-0.00(-0.38%)
Nov 10, 2017
0.9500
0.9555
0.9055
0.9219
196,553
-0.02(-2.50%)
Nov 09, 2017
0.9400
0.9700
0.9177
0.9455
350,534
-0.02(-2.20%)
Nov 08, 2017
0.9800
1.010
0.9500
0.9668
250,044
+0.01(+0.76%)
Nov 07, 2017
0.9600
0.9900
0.9300
0.9595
237,297
-0.00(-0.05%)
Nov 06, 2017
0.9100
0.9701
0.8800
0.9600
490,573
+0.05(+5.62%)
Nov 03, 2017
0.9000
0.9400
0.9000
0.9089
333,670
-0.00(-0.11%)
Nov 02, 2017
1.000
1.021
0.8821
0.9099
746,954
-0.09(-9.01%)
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
.