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, 2018
0.6418
0.6418
0.6418
0
+0.00(+0.33%)
Aug 30, 2018
0.6400
0.6450
0.6264
0.6397
97,830
-0.01(-0.82%)
Aug 29, 2018
0.6470
0.6521
0.6314
0.6450
85,020
-0.01(-0.97%)
Aug 28, 2018
0.6575
0.6575
0.6305
0.6513
177,377
-0.01(-0.94%)
Aug 27, 2018
0.6034
0.6575
0.6034
0.6575
153,160
+0.06(+9.95%)
Aug 24, 2018
0.5850
0.6150
0.5850
0.5980
144,700
+0.01(+1.79%)
Aug 23, 2018
0.6250
0.6250
0.5800
0.5875
82,491
-0.03(-5.21%)
Aug 22, 2018
0.6300
0.6332
0.5875
0.6198
227,101
-0.00(-0.56%)
Aug 21, 2018
0.6390
0.6390
0.6150
0.6233
71,874
-0.02(-2.37%)
Aug 20, 2018
0.6300
0.6390
0.6201
0.6384
210,218
+0.01(+2.14%)
Aug 17, 2018
0.5910
0.6390
0.5910
0.6250
168,800
+0.02(+3.37%)
Aug 16, 2018
0.6000
0.6200
0.5600
0.6046
193,788
+0.00(+0.77%)
Aug 15, 2018
0.6100
0.6250
0.6000
0.6000
235,460
-0.01(-1.64%)
Aug 14, 2018
0.6200
0.6300
0.6099
0.6100
174,710
+0.00(+0.63%)
Aug 13, 2018
0.6450
0.6450
0.6050
0.6062
332,362
-0.04(-6.02%)
Aug 10, 2018
0.6600
0.6600
0.6450
0.6450
110,600
-0.02(-2.27%)
Aug 09, 2018
0.6600
0.6650
0.6531
0.6600
45,928
+0.01(+1.43%)
Aug 08, 2018
0.6588
0.6621
0.6500
0.6507
81,224
-0.00(-0.21%)
Aug 07, 2018
0.6623
0.6900
0.6501
0.6521
120,111
-0.02(-2.67%)
Aug 06, 2018
0.6700
0.6700
0.6581
0.6700
32,345
+0.02(+3.08%)
Aug 03, 2018
0.6500
0.6700
0.6400
0.6500
135,700
+0.01(+1.88%)
Aug 02, 2018
0.6500
0.6529
0.6300
0.6380
158,631
-0.01(-1.77%)
Aug 01, 2018
0.6900
0.6900
0.6430
0.6495
109,385
-0.03(-4.75%)
Jul 31, 2018
0.6500
0.6867
0.6500
0.6819
36,641
+0.03(+4.38%)
Jul 30, 2018
0.6550
0.6700
0.6400
0.6533
167,682
-0.01(-1.76%)
Jul 27, 2018
0.6640
0.6700
0.6400
0.6650
184,800
+0.00(+0.26%)
Jul 26, 2018
0.6800
0.6900
0.6500
0.6633
210,891
-0.02(-2.46%)
Jul 25, 2018
0.7000
0.7000
0.6800
0.6800
114,220
-0.02(-2.44%)
Jul 24, 2018
0.6900
0.7000
0.6858
0.6970
48,197
+0.00(+0.43%)
Jul 23, 2018
0.6900
0.7099
0.6800
0.6940
163,152
+0.00(+0.60%)
Jul 20, 2018
0.6900
0.6900
0.6890
0.6899
121,763
+0.02(+2.45%)
Jul 19, 2018
0.6850
0.6890
0.6700
0.6734
105,573
-0.01(-1.74%)
Jul 18, 2018
0.6923
0.6964
0.6800
0.6853
137,340
-0.01(-0.81%)
Jul 17, 2018
0.7000
0.7100
0.6900
0.6909
131,379
-0.01(-1.34%)
Jul 16, 2018
0.7099
0.7100
0.6935
0.7003
81,168
-0.01(-1.82%)
Jul 13, 2018
0.7110
0.7228
0.7100
0.7133
88,844
+0.00(+0.04%)
Jul 12, 2018
0.7050
0.7300
0.7021
0.7130
80,821
+0.00(+0.42%)
Jul 11, 2018
0.7300
0.7400
0.7100
0.7100
267,226
-0.01(-0.70%)
Jul 10, 2018
0.7220
0.7499
0.7150
0.7150
123,433
-0.02(-2.05%)
Jul 09, 2018
0.7200
0.7350
0.7200
0.7300
175,843
+0.00(+0.55%)
Jul 06, 2018
0.7100
0.7260
0.7100
0.7260
71,826
+0.02(+2.25%)
Jul 05, 2018
0.7300
0.7300
0.7000
0.7100
170,706
-0.01(-1.42%)
Jul 03, 2018
0.7202
0.7202
0.7202
0
+0.02(+2.65%)
Jul 02, 2018
0.7100
0.7125
0.7000
0.7016
200,568
-0.02(-2.56%)
Jun 29, 2018
0.7300
0.7200
140,709
+0.00(+0.67%)
Jun 28, 2018
0.7179
0.7279
0.7114
0.7152
49,026
-0.01(-1.74%)
Jun 27, 2018
0.7300
0.7464
0.7201
0.7279
50,602
-0.01(-1.30%)
Jun 26, 2018
0.7200
0.7425
0.7050
0.7375
141,264
+0.00(+0.34%)
Jun 25, 2018
0.7200
0.7423
0.7200
0.7350
81,544
-0.01(-0.98%)
Jun 22, 2018
0.7220
0.7448
0.7220
0.7423
129,624
+0.01(+1.34%)
Jun 21, 2018
0.7300
0.7399
0.7300
0.7325
84,692
+0.00(+0.33%)
Jun 20, 2018
0.7402
0.7402
0.7300
0.7301
50,257
+0.00(+0.00%)
Jun 19, 2018
0.7300
0.7359
0.7300
0.7301
57,606
-0.01(-1.19%)
Jun 18, 2018
0.7600
0.7600
0.7348
0.7389
66,162
-0.01(-0.79%)
Jun 15, 2018
0.7461
0.7401
0.7448
96,089
-0.00(-0.17%)
Jun 14, 2018
0.7500
0.7595
0.7434
0.7461
54,053
-0.01(-1.28%)
Jun 13, 2018
0.7500
0.7641
0.7500
0.7558
34,007
+0.01(+1.68%)
Jun 12, 2018
0.7600
0.7716
0.7400
0.7433
94,988
-0.00(-0.52%)
Jun 11, 2018
0.7500
0.7550
0.7375
0.7472
116,474
-0.00(-0.37%)
Jun 08, 2018
0.7300
0.7500
0.7200
0.7500
106,180
+0.02(+2.92%)
Jun 07, 2018
0.7400
0.7490
0.7255
0.7287
96,164
-0.01(-1.19%)
Jun 06, 2018
0.7457
0.7375
118,056
+0.01(+1.03%)
Jun 05, 2018
0.7300
0.7300
0.7060
0.7300
155,454
+0.01(+1.39%)
Jun 04, 2018
0.7200
0.7300
0.7160
0.7200
174,050
+0.01(+0.70%)
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
.