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 (%)
Jul 31, 2019
0.7500
0.7717
0.7200
0.7267
177,376
-0.03(-3.91%)
Jul 30, 2019
0.7600
0.7600
0.7188
0.7563
125,019
-0.00(-0.11%)
Jul 29, 2019
0.7500
0.7678
0.7283
0.7571
141,515
-0.00(-0.38%)
Jul 26, 2019
0.7600
0.7728
0.7402
0.7600
184,700
-0.01(-1.62%)
Jul 25, 2019
0.8000
0.8000
0.7400
0.7725
224,224
-0.01(-1.57%)
Jul 24, 2019
0.7500
0.7900
0.7304
0.7848
189,695
+0.06(+8.37%)
Jul 23, 2019
0.7500
0.7700
0.7201
0.7242
329,948
-0.03(-3.44%)
Jul 22, 2019
0.6300
0.7500
0.6300
0.7500
835,909
+0.11(+17.92%)
Jul 19, 2019
0.6600
0.6600
0.6200
0.6360
204,700
-0.01(-1.59%)
Jul 18, 2019
0.6600
0.6699
0.6153
0.6463
270,479
+0.02(+2.51%)
Jul 17, 2019
0.6030
0.6443
0.5950
0.6305
255,987
+0.02(+3.19%)
Jul 16, 2019
0.6800
0.6800
0.5793
0.6110
665,980
-0.03(-4.75%)
Jul 15, 2019
0.6500
0.6588
0.6400
0.6415
84,511
-0.00(-0.76%)
Jul 12, 2019
0.6589
0.6589
0.6400
0.6464
69,400
+0.00(+0.03%)
Jul 11, 2019
0.6779
0.6779
0.6462
0.6462
99,414
-0.01(-2.24%)
Jul 10, 2019
0.6500
0.6610
0.6301
0.6610
311,269
+0.03(+4.51%)
Jul 09, 2019
0.6000
0.6325
0.5902
0.6325
77,650
+0.03(+5.43%)
Jul 08, 2019
0.6100
0.6100
0.5900
0.5999
167,888
-0.01(-2.07%)
Jul 05, 2019
0.6500
0.6500
0.6000
0.6126
167,400
-0.02(-3.33%)
Jul 03, 2019
0.6800
0.6800
0.6301
0.6337
86,400
-0.02(-2.69%)
Jul 02, 2019
0.5960
0.6512
0.5825
0.6512
192,164
+0.05(+8.95%)
Jul 01, 2019
0.5900
0.6411
0.5800
0.5977
238,281
+0.01(+1.31%)
Jun 28, 2019
0.5900
0.6022
0.5780
0.5900
320,400
-0.00(-0.62%)
Jun 27, 2019
0.6200
0.6200
0.5758
0.5937
153,617
-0.04(-6.72%)
Jun 26, 2019
0.6220
0.6600
0.6220
0.6365
192,014
-0.00(-0.55%)
Jun 25, 2019
0.6800
0.6800
0.6233
0.6400
292,315
-0.02(-3.03%)
Jun 24, 2019
0.6300
0.6765
0.6296
0.6600
315,513
+0.04(+5.89%)
Jun 21, 2019
0.6250
0.6315
0.6000
0.6233
196,400
+0.02(+3.88%)
Jun 20, 2019
0.5850
0.6098
0.5799
0.6000
316,388
+0.06(+11.09%)
Jun 19, 2019
0.5700
0.5700
0.5315
0.5401
124,902
-0.01(-1.76%)
Jun 18, 2019
0.5500
0.5500
0.5397
0.5498
87,163
+0.02(+2.98%)
Jun 17, 2019
0.5700
0.5700
0.5300
0.5339
148,657
+0.00(+0.39%)
Jun 14, 2019
0.5100
0.5391
0.5065
0.5318
245,000
+0.02(+4.29%)
Jun 13, 2019
0.4900
0.5100
0.4801
0.5099
114,200
+0.03(+6.12%)
Jun 12, 2019
0.4770
0.4900
0.4700
0.4805
129,435
+0.00(+1.03%)
Jun 11, 2019
0.5100
0.5100
0.4700
0.4756
212,849
-0.01(-2.94%)
Jun 10, 2019
0.5700
0.5700
0.4717
0.4900
274,807
-0.00(-0.35%)
Jun 07, 2019
0.4780
0.4920
0.4520
0.4917
163,100
+0.03(+5.70%)
Jun 06, 2019
0.4800
0.4805
0.4300
0.4652
346,742
+0.00(+0.24%)
Jun 05, 2019
0.4700
0.4828
0.4603
0.4641
194,964
-0.01(-2.13%)
Jun 04, 2019
0.4900
0.5143
0.4742
0.4742
218,231
-0.01(-2.23%)
Jun 03, 2019
0.4700
0.4850
0.4599
0.4850
294,513
+0.03(+5.50%)
May 31, 2019
0.4500
0.4700
0.4416
0.4597
182,300
+0.03(+6.76%)
May 30, 2019
0.4310
0.4395
0.4290
0.4306
100,904
-0.01(-1.46%)
May 29, 2019
0.4365
0.4400
0.4306
0.4370
80,352
-0.00(-0.50%)
May 28, 2019
0.4500
0.4549
0.4376
0.4392
140,617
-0.01(-1.63%)
May 24, 2019
0.4480
0.4638
0.4455
0.4465
40,700
-0.01(-1.46%)
May 23, 2019
0.4630
0.4659
0.4504
0.4531
44,949
-0.00(-0.26%)
May 22, 2019
0.4465
0.4556
0.4461
0.4543
112,581
+0.01(+1.75%)
May 21, 2019
0.4780
0.4780
0.4440
0.4465
136,297
-0.02(-5.00%)
May 20, 2019
0.4798
0.4798
0.4600
0.4700
64,305
+0.00(+0.90%)
May 17, 2019
0.4500
0.4720
0.4500
0.4658
76,600
+0.00(+0.34%)
May 16, 2019
0.4994
0.4994
0.4600
0.4642
78,384
-0.03(-6.79%)
May 15, 2019
0.4780
0.4995
0.4523
0.4980
127,988
+0.04(+8.90%)
May 14, 2019
0.4600
0.4622
0.4458
0.4573
76,492
+0.01(+1.62%)
May 13, 2019
0.4745
0.4785
0.4500
0.4500
176,823
-0.02(-4.26%)
May 10, 2019
0.4700
0.4700
0.4600
0.4700
126,600
+0.01(+2.17%)
May 09, 2019
0.4819
0.4836
0.4600
0.4600
291,766
-0.03(-5.35%)
May 08, 2019
0.5050
0.5145
0.4800
0.4860
159,212
-0.02(-3.26%)
May 07, 2019
0.4950
0.5037
0.4950
0.5024
90,575
+0.01(+1.91%)
May 06, 2019
0.5080
0.5145
0.4930
0.4930
75,915
-0.02(-3.33%)
May 03, 2019
0.4900
0.5200
0.4900
0.5100
181,300
+0.02(+3.32%)
May 02, 2019
0.5170
0.5170
0.4900
0.4936
249,920
-0.01(-1.77%)
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
.