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 (%)
Aug 31, 2021
0.4235
0.4235
0.4055
0.4101
328,822
-0.00(-0.89%)
Aug 30, 2021
0.4300
0.4300
0.4099
0.4138
381,937
-0.00(-1.12%)
Aug 27, 2021
0.3927
0.4300
0.3927
0.4185
626,702
+0.02(+5.98%)
Aug 26, 2021
0.3989
0.4099
0.3900
0.3949
370,232
-0.00(-0.90%)
Aug 25, 2021
0.3800
0.4052
0.3850
0.3985
413,532
+0.01(+3.21%)
Aug 24, 2021
0.4000
0.4010
0.3861
0.3861
605,847
-0.01(-2.40%)
Aug 23, 2021
0.3850
0.4000
0.3805
0.3956
481,075
+0.02(+6.14%)
Aug 20, 2021
0.3700
0.3770
0.3649
0.3727
400,019
+0.01(+1.89%)
Aug 19, 2021
0.3950
0.3959
0.3650
0.3658
943,645
-0.03(-7.58%)
Aug 18, 2021
0.3988
0.4000
0.3950
0.3958
259,602
-0.00(-0.28%)
Aug 17, 2021
0.4075
0.4137
0.3950
0.3969
477,459
-0.01(-3.12%)
Aug 16, 2021
0.4200
0.4300
0.4094
0.4097
346,179
-0.01(-2.22%)
Aug 13, 2021
0.4159
0.4258
0.4100
0.4190
383,002
+0.01(+2.20%)
Aug 12, 2021
0.4200
0.4250
0.4070
0.4100
507,136
-0.01(-2.98%)
Aug 11, 2021
0.4293
0.4350
0.4222
0.4226
364,371
-0.01(-2.49%)
Aug 10, 2021
0.4200
0.4335
0.4150
0.4334
585,929
+0.02(+4.18%)
Aug 09, 2021
0.4278
0.4278
0.4152
0.4160
375,258
-0.01(-2.44%)
Aug 06, 2021
0.4238
0.4415
0.4209
0.4264
267,484
-0.02(-3.42%)
Aug 05, 2021
0.4416
0.4416
0.4225
0.4415
335,115
+0.01(+2.99%)
Aug 04, 2021
0.4300
0.4450
0.4223
0.4287
246,870
-0.00(-0.88%)
Aug 03, 2021
0.4332
0.4351
0.4120
0.4325
308,659
-0.00(-0.53%)
Aug 02, 2021
0.4440
0.4440
0.4160
0.4348
389,963
-0.01(-1.47%)
Jul 30, 2021
0.4480
0.4600
0.4403
0.4413
257,273
-0.01(-1.65%)
Jul 29, 2021
0.4500
0.4500
0.4301
0.4487
800,233
+0.03(+6.83%)
Jul 28, 2021
0.4076
0.4200
0.4040
0.4200
436,590
+0.01(+2.44%)
Jul 27, 2021
0.4100
0.4140
0.4000
0.4100
643,286
+0.00(+0.91%)
Jul 26, 2021
0.4167
0.4300
0.4050
0.4063
649,769
-0.01(-3.28%)
Jul 23, 2021
0.4247
0.4299
0.4160
0.4201
531,293
-0.01(-1.78%)
Jul 22, 2021
0.4360
0.4470
0.4210
0.4277
418,595
-0.01(-2.24%)
Jul 21, 2021
0.4200
0.4378
0.4171
0.4375
590,528
+0.01(+3.01%)
Jul 20, 2021
0.4225
0.4260
0.4100
0.4247
691,675
+0.01(+2.34%)
Jul 19, 2021
0.4500
0.4535
0.4124
0.4150
1,131,750
-0.04(-8.29%)
Jul 16, 2021
0.4500
0.4600
0.4500
0.4525
519,435
+0.00(+0.56%)
Jul 15, 2021
0.4522
0.4539
0.4500
0.4500
598,077
-0.00(-0.49%)
Jul 14, 2021
0.4800
0.4810
0.4501
0.4522
678,756
-0.02(-4.05%)
Jul 13, 2021
0.4701
0.4799
0.4701
0.4713
346,451
-0.01(-2.22%)
Jul 12, 2021
0.4690
0.4827
0.4620
0.4820
835,509
+0.02(+3.54%)
Jul 09, 2021
0.4600
0.4706
0.4572
0.4655
556,919
+0.01(+1.84%)
Jul 08, 2021
0.4700
0.4718
0.4550
0.4571
664,720
-0.00(-0.89%)
Jul 07, 2021
0.4900
0.4966
0.4612
0.4612
1,021,128
-0.02(-4.43%)
Jul 06, 2021
0.5100
0.5100
0.4801
0.4826
847,414
-0.02(-3.17%)
Jul 02, 2021
0.5036
0.5099
0.4984
0.4984
714,828
-0.00(-0.84%)
Jul 01, 2021
0.5020
0.5096
0.5010
0.5026
345,851
+0.00(+0.32%)
Jun 30, 2021
0.4950
0.5013
0.4916
0.5010
399,694
+0.01(+2.66%)
Jun 29, 2021
0.4900
0.5022
0.4880
0.4880
526,015
-0.01(-2.01%)
Jun 28, 2021
0.5000
0.5024
0.4910
0.4980
741,796
-0.00(-0.40%)
Jun 25, 2021
0.4975
0.5090
0.4951
0.5000
899,508
+0.00(+0.00%)
Jun 24, 2021
0.5000
0.5043
0.4980
0.5000
533,723
+0.00(+0.99%)
Jun 23, 2021
0.5000
0.5000
0.4910
0.4951
384,231
-0.00(-0.14%)
Jun 22, 2021
0.4900
0.4960
0.4850
0.4958
502,373
+0.00(+0.63%)
Jun 21, 2021
0.5000
0.5005
0.4820
0.4927
1,218,648
-0.01(-1.46%)
Jun 18, 2021
0.5000
0.5058
0.4950
0.5000
577,539
-0.01(-1.15%)
Jun 17, 2021
0.5100
0.5163
0.5020
0.5058
820,863
-0.01(-2.03%)
Jun 16, 2021
0.5250
0.5267
0.5104
0.5163
792,117
-0.01(-1.92%)
Jun 15, 2021
0.5300
0.5400
0.5220
0.5264
543,767
-0.01(-1.31%)
Jun 14, 2021
0.5416
0.5465
0.5323
0.5334
598,286
-0.01(-1.40%)
Jun 11, 2021
0.5600
0.5600
0.5376
0.5410
430,399
-0.01(-2.29%)
Jun 10, 2021
0.5400
0.5542
0.5380
0.5537
846,574
+0.01(+2.22%)
Jun 09, 2021
0.5394
0.5500
0.5357
0.5417
809,137
+0.01(+1.25%)
Jun 08, 2021
0.5301
0.5440
0.5300
0.5350
569,516
+0.00(+0.51%)
Jun 07, 2021
0.5400
0.5473
0.5300
0.5323
584,227
-0.00(-0.06%)
Jun 04, 2021
0.5321
0.5393
0.5264
0.5326
759,348
+0.00(+0.30%)
Jun 03, 2021
0.5444
0.5444
0.5270
0.5310
699,243
-0.02(-2.87%)
Jun 02, 2021
0.5485
0.5500
0.5352
0.5467
1,215,851
-0.00(-0.60%)
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
.