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 (%)
Sep 29, 2017
1.160
1.190
1.140
1.150
101,359
-0.02(-1.71%)
Sep 28, 2017
1.180
1.190
1.130
1.170
264,924
-0.05(-4.10%)
Sep 27, 2017
1.100
1.220
1.080
1.220
428,726
+0.10(+8.93%)
Sep 26, 2017
1.160
1.170
1.120
1.120
99,294
-0.05(-4.27%)
Sep 25, 2017
1.120
1.190
1.120
1.170
153,899
+0.04(+3.54%)
Sep 22, 2017
1.150
1.164
1.120
1.130
189,178
-0.02(-1.74%)
Sep 21, 2017
1.140
1.180
1.131
1.150
151,043
-0.01(-0.86%)
Sep 20, 2017
1.160
1.230
1.130
1.160
230,873
+0.00(+0.00%)
Sep 19, 2017
1.180
1.190
1.120
1.160
284,298
-0.03(-2.11%)
Sep 18, 2017
1.190
1.198
1.180
1.185
126,100
-0.01(-1.25%)
Sep 15, 2017
1.240
1.299
1.174
1.200
403,641
-0.02(-1.64%)
Sep 14, 2017
1.200
1.240
1.190
1.220
108,467
+0.02(+1.67%)
Sep 13, 2017
1.200
1.230
1.170
1.200
259,637
+0.01(+0.84%)
Sep 12, 2017
1.180
1.250
1.170
1.190
199,852
+0.00(+0.00%)
Sep 11, 2017
1.240
1.240
1.190
1.190
304,134
-0.06(-4.80%)
Sep 08, 2017
1.280
1.300
1.250
1.250
211,645
-0.06(-4.58%)
Sep 07, 2017
1.260
1.320
1.250
1.310
395,998
+0.06(+4.38%)
Sep 06, 2017
1.250
1.270
1.250
1.255
189,513
+0.01(+1.21%)
Sep 05, 2017
1.300
1.320
1.210
1.240
368,939
+0.03(+2.48%)
Sep 01, 2017
1.190
1.210
1.180
1.210
191,856
+0.03(+2.54%)
Aug 31, 2017
1.180
1.230
1.150
1.180
310,950
-0.01(-0.84%)
Aug 30, 2017
1.190
1.190
1.120
1.190
100,233
+0.00(+0.00%)
Aug 29, 2017
1.190
1.200
1.160
1.190
260,030
+0.03(+2.59%)
Aug 28, 2017
1.130
1.170
1.113
1.160
387,124
+0.06(+5.45%)
Aug 25, 2017
1.140
1.140
1.090
1.100
228,962
-0.03(-2.65%)
Aug 24, 2017
1.110
1.130
1.100
1.130
129,420
+0.01(+0.89%)
Aug 23, 2017
1.120
1.140
1.080
1.120
213,261
+0.02(+1.36%)
Aug 22, 2017
1.120
1.120
1.100
1.105
44,100
-0.01(-0.45%)
Aug 21, 2017
1.120
1.140
1.080
1.110
120,723
-0.01(-0.89%)
Aug 18, 2017
1.100
1.130
1.100
1.120
64,654
+0.03(+2.28%)
Aug 17, 2017
1.140
1.140
1.084
1.095
126,389
-0.03(-2.23%)
Aug 16, 2017
1.060
1.121
1.060
1.120
165,537
+0.04(+3.70%)
Aug 15, 2017
1.150
1.150
1.060
1.080
255,335
-0.04(-3.57%)
Aug 14, 2017
1.100
1.180
1.100
1.120
179,730
+0.02(+1.82%)
Aug 11, 2017
1.110
1.110
1.069
1.100
140,072
+0.02(+1.38%)
Aug 10, 2017
1.100
1.150
1.080
1.085
171,582
-0.04(-3.13%)
Aug 09, 2017
1.110
1.140
1.110
1.120
116,764
+0.02(+1.82%)
Aug 08, 2017
1.090
1.120
1.090
1.100
193,909
-0.01(-0.90%)
Aug 07, 2017
1.090
1.110
1.088
1.110
133,769
+0.00(+0.14%)
Aug 04, 2017
1.100
1.110
1.050
1.108
292,236
-0.01(-1.04%)
Aug 03, 2017
1.160
1.161
1.100
1.120
279,151
-0.04(-3.45%)
Aug 02, 2017
1.190
1.200
1.150
1.160
165,607
-0.03(-2.52%)
Aug 01, 2017
1.190
1.205
1.180
1.190
210,758
+0.01(+0.85%)
Jul 31, 2017
1.180
1.200
1.160
1.180
325,862
-0.01(-0.84%)
Jul 28, 2017
1.190
1.210
1.184
1.190
157,029
-0.01(-0.83%)
Jul 27, 2017
1.260
1.260
1.190
1.200
118,742
-0.04(-2.83%)
Jul 26, 2017
1.210
1.260
1.210
1.235
189,180
-0.01(-1.20%)
Jul 25, 2017
1.220
1.250
1.200
1.250
144,532
+0.02(+1.69%)
Jul 24, 2017
1.270
1.270
1.220
1.229
104,406
-0.01(-0.87%)
Jul 21, 2017
1.240
1.265
1.220
1.240
91,100
+0.03(+2.48%)
Jul 20, 2017
1.200
1.236
1.200
1.210
105,015
-0.01(-0.82%)
Jul 19, 2017
1.270
1.290
1.220
1.220
174,674
-0.03(-2.40%)
Jul 18, 2017
1.250
1.260
1.230
1.250
248,478
+0.02(+1.63%)
Jul 17, 2017
1.200
1.250
1.200
1.230
171,426
+0.05(+4.24%)
Jul 14, 2017
1.160
1.200
1.160
1.180
229,688
+0.04(+3.51%)
Jul 13, 2017
1.140
1.170
1.110
1.140
163,017
-0.02(-1.72%)
Jul 12, 2017
1.120
1.170
1.120
1.160
236,017
+0.03(+2.65%)
Jul 11, 2017
1.170
1.170
1.100
1.130
261,906
-0.04(-3.42%)
Jul 10, 2017
1.130
1.170
1.120
1.170
240,715
+0.03(+2.63%)
Jul 07, 2017
1.160
1.180
1.140
1.140
344,127
-0.04(-3.39%)
Jul 06, 2017
1.160
1.190
1.160
1.180
124,448
-0.01(-0.84%)
Jul 05, 2017
1.150
1.200
1.150
1.190
239,219
+0.04(+3.48%)
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
.