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 (%)
May 31, 2016
1.030
1.080
1.020
1.050
273,775
+0.02(+1.94%)
May 27, 2016
1.070
1.030
1.030
1.030
233,800
-0.04(-3.74%)
May 26, 2016
1.090
1.109
1.030
1.070
226,942
+0.03(+2.88%)
May 25, 2016
1.030
1.065
1.000
1.040
564,185
+0.01(+0.97%)
May 24, 2016
1.080
1.080
1.020
1.030
291,827
-0.07(-6.36%)
May 23, 2016
1.050
1.150
1.050
1.100
410,391
+0.02(+1.85%)
May 20, 2016
1.130
1.130
1.060
1.080
176,447
-0.02(-1.82%)
May 19, 2016
1.100
1.130
1.150
1.100
395,751
-0.05(-4.35%)
May 18, 2016
1.190
1.280
1.100
1.150
471,532
-0.06(-4.96%)
May 17, 2016
1.180
1.300
1.180
1.210
439,612
+0.01(+0.83%)
May 16, 2016
1.160
1.230
1.120
1.200
414,178
+0.08(+7.14%)
May 13, 2016
1.160
1.230
1.120
1.120
153,546
-0.07(-5.88%)
May 12, 2016
1.200
1.250
1.128
1.190
342,649
+0.00(+0.00%)
May 11, 2016
1.130
1.236
1.110
1.190
574,497
+0.09(+8.18%)
May 10, 2016
1.060
1.100
1.000
1.100
315,374
+0.05(+4.76%)
May 09, 2016
1.140
1.140
1.030
1.050
410,705
-0.08(-7.08%)
May 06, 2016
1.080
1.140
1.060
1.130
323,361
+0.06(+5.61%)
May 05, 2016
1.110
1.140
1.040
1.070
284,041
-0.02(-1.83%)
May 04, 2016
1.030
1.110
1.000
1.090
870,058
+0.04(+3.81%)
May 03, 2016
1.100
1.120
1.030
1.050
435,956
-0.05(-4.55%)
May 02, 2016
1.140
1.170
1.100
1.100
446,467
-0.04(-3.52%)
Apr 29, 2016
1.210
1.240
1.100
1.140
553,687
-0.02(-1.72%)
Apr 28, 2016
1.080
1.180
1.080
1.160
455,727
+0.08(+7.41%)
Apr 27, 2016
1.180
1.190
1.080
1.080
493,309
-0.07(-6.09%)
Apr 26, 2016
1.090
1.160
1.090
1.150
225,906
+0.05(+4.55%)
Apr 25, 2016
1.120
1.170
1.100
1.100
388,856
-0.05(-4.36%)
Apr 22, 2016
1.200
1.200
1.110
1.150
347,922
-0.02(-1.70%)
Apr 21, 2016
1.230
1.250
1.150
1.170
612,912
-0.05(-4.10%)
Apr 20, 2016
1.400
1.420
1.211
1.220
986,671
-0.13(-9.63%)
Apr 19, 2016
1.200
1.350
1.160
1.350
1,292,432
+0.20(+17.39%)
Apr 18, 2016
1.180
1.200
1.140
1.150
462,788
-0.01(-0.87%)
Apr 15, 2016
1.150
1.180
1.130
1.160
319,846
-0.01(-0.85%)
Apr 14, 2016
1.140
1.170
1.110
1.170
411,022
+0.01(+0.86%)
Apr 13, 2016
1.160
1.200
1.150
1.160
483,482
-0.05(-4.13%)
Apr 12, 2016
1.210
1.270
1.100
1.210
1,367,461
-0.01(-0.82%)
Apr 11, 2016
1.150
1.270
1.140
1.220
2,979,158
+0.10(+9.03%)
Apr 08, 2016
1.000
1.240
1.000
1.119
2,946,626
+0.18(+19.04%)
Apr 07, 2016
0.8100
0.9500
0.7900
0.9400
3,045,514
+0.26(+38.09%)
Apr 06, 2016
0.6585
0.6880
0.6585
0.6807
34,381
+0.01(+0.75%)
Apr 05, 2016
0.6854
0.6874
0.6700
0.6756
74,914
-0.01(-2.09%)
Apr 04, 2016
0.7000
0.7100
0.6722
0.6900
89,352
-0.02(-2.82%)
Apr 01, 2016
0.6700
0.7100
0.6450
0.7100
60,894
+0.00(+0.54%)
Mar 31, 2016
0.6900
0.7179
0.6900
0.7062
64,854
+0.00(+0.16%)
Mar 30, 2016
0.6900
0.7200
0.6800
0.7051
87,722
+0.02(+2.19%)
Mar 29, 2016
0.6651
0.6909
0.6573
0.6900
47,270
+0.02(+3.36%)
Mar 28, 2016
0.6800
0.6800
0.6600
0.6676
62,241
+0.01(+1.15%)
Mar 24, 2016
0.6700
0.6600
0.6600
0.6600
73,500
-0.03(-4.35%)
Mar 23, 2016
0.7100
0.7178
0.6745
0.6900
179,544
-0.02(-2.93%)
Mar 22, 2016
0.7300
0.7344
0.6944
0.7108
171,034
-0.02(-2.63%)
Mar 21, 2016
0.7019
0.7444
0.7019
0.7300
162,416
+0.00(+0.00%)
Mar 18, 2016
0.7530
0.7530
0.7200
0.7300
83,626
-0.01(-0.68%)
Mar 17, 2016
0.7700
0.7700
0.7300
0.7350
125,881
+0.00(+0.67%)
Mar 16, 2016
0.6772
0.7500
0.6772
0.7301
126,511
+0.03(+4.58%)
Mar 15, 2016
0.7260
0.7500
0.6840
0.6981
167,023
-0.03(-4.42%)
Mar 14, 2016
0.7500
0.7642
0.7250
0.7304
165,602
-0.02(-3.27%)
Mar 11, 2016
0.7230
0.7599
0.7230
0.7551
119,731
+0.03(+4.35%)
Mar 10, 2016
0.6950
0.7298
0.6745
0.7236
306,258
+0.03(+4.87%)
Mar 09, 2016
0.6700
0.7053
0.6601
0.6900
85,824
-0.00(-0.09%)
Mar 08, 2016
0.7425
0.7599
0.6900
0.6906
249,201
-0.07(-9.13%)
Mar 07, 2016
0.7813
0.8200
0.7400
0.7600
204,978
-0.03(-3.77%)
Mar 04, 2016
0.7750
0.8400
0.7600
0.7898
229,068
+0.01(+1.91%)
Mar 03, 2016
0.6901
0.7900
0.6901
0.7750
248,551
+0.08(+12.21%)
Mar 02, 2016
0.6800
0.7089
0.6700
0.6907
88,309
-0.02(-2.58%)
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
.