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 (%)
Mar 29, 2019
0.6000
0.6199
0.5800
0.5814
95,600
-0.02(-3.16%)
Mar 28, 2019
0.6330
0.6330
0.5963
0.6004
135,438
-0.03(-5.15%)
Mar 27, 2019
0.6518
0.6518
0.6290
0.6330
178,251
-0.00(-0.57%)
Mar 26, 2019
0.6200
0.6700
0.6050
0.6366
326,813
+0.03(+4.81%)
Mar 25, 2019
0.6079
0.6100
0.5975
0.6074
236,868
+0.01(+1.23%)
Mar 22, 2019
0.6100
0.6100
0.5951
0.6000
100,200
-0.00(-0.53%)
Mar 21, 2019
0.6112
0.6188
0.5913
0.6032
135,466
-0.01(-1.31%)
Mar 20, 2019
0.6000
0.6182
0.5855
0.6112
96,165
+0.01(+1.68%)
Mar 19, 2019
0.5720
0.6011
0.5720
0.6011
170,458
+0.03(+5.46%)
Mar 18, 2019
0.5700
0.5854
0.5700
0.5700
233,854
-0.02(-3.80%)
Mar 15, 2019
0.5910
0.5991
0.5762
0.5925
172,400
-0.01(-1.25%)
Mar 14, 2019
0.6200
0.6237
0.5900
0.6000
109,364
-0.02(-3.07%)
Mar 13, 2019
0.6240
0.6240
0.6000
0.6190
162,831
+0.02(+3.18%)
Mar 12, 2019
0.6000
0.6045
0.5601
0.5999
298,511
-0.00(-0.08%)
Mar 11, 2019
0.6050
0.6271
0.6000
0.6004
362,526
-0.01(-1.72%)
Mar 08, 2019
0.6000
0.6288
0.6000
0.6109
224,800
+0.00(+0.15%)
Mar 07, 2019
0.6100
0.6164
0.6000
0.6100
312,860
-0.02(-3.17%)
Mar 06, 2019
0.6644
0.6644
0.6000
0.6300
188,688
-0.00(-0.44%)
Mar 05, 2019
0.6320
0.6502
0.6300
0.6328
108,765
-0.00(-0.35%)
Mar 04, 2019
0.6236
0.6381
0.6236
0.6350
93,061
+0.01(+0.79%)
Mar 01, 2019
0.6500
0.6500
0.6300
0.6300
223,000
-0.02(-3.08%)
Feb 28, 2019
0.6700
0.6700
0.6300
0.6500
242,049
-0.02(-3.00%)
Feb 27, 2019
0.6700
0.6800
0.6440
0.6701
212,965
-0.00(-0.53%)
Feb 26, 2019
0.6700
0.6986
0.6700
0.6737
212,726
+0.00(+0.39%)
Feb 25, 2019
0.7012
0.7072
0.6711
0.6711
429,374
-0.04(-5.48%)
Feb 22, 2019
0.7000
0.7300
0.7000
0.7100
241,200
-0.02(-2.19%)
Feb 21, 2019
0.7200
0.7432
0.7020
0.7259
110,892
+0.00(+0.28%)
Feb 20, 2019
0.7500
0.7582
0.7239
0.7239
201,630
-0.04(-4.75%)
Feb 19, 2019
0.7100
0.7700
0.7100
0.7600
280,623
+0.05(+7.04%)
Feb 15, 2019
0.7000
0.7200
0.7000
0.7100
91,500
-0.00(-0.04%)
Feb 14, 2019
0.7000
0.7103
0.6900
0.7103
138,515
+0.01(+1.43%)
Feb 13, 2019
0.7600
0.7600
0.7000
0.7003
193,672
-0.04(-6.00%)
Feb 12, 2019
0.7200
0.7498
0.7200
0.7450
61,922
+0.03(+3.47%)
Feb 11, 2019
0.7100
0.7269
0.7020
0.7200
201,351
+0.02(+2.86%)
Feb 08, 2019
0.7100
0.7200
0.7000
0.7000
164,500
-0.02(-2.25%)
Feb 07, 2019
0.7300
0.7300
0.7131
0.7161
91,166
-0.01(-1.90%)
Feb 06, 2019
0.7200
0.7399
0.7170
0.7300
132,926
+0.02(+2.10%)
Feb 05, 2019
0.7635
0.7685
0.7100
0.7150
119,675
-0.05(-6.35%)
Feb 04, 2019
0.7500
0.7750
0.7500
0.7635
125,213
+0.01(+1.53%)
Feb 01, 2019
0.7900
0.7900
0.7450
0.7520
161,100
-0.03(-4.18%)
Jan 31, 2019
0.7500
0.7899
0.7259
0.7848
100,091
+0.04(+5.16%)
Jan 30, 2019
0.7500
0.7628
0.7228
0.7463
149,266
-0.01(-0.86%)
Jan 29, 2019
0.7762
0.7762
0.7434
0.7528
120,060
-0.01(-1.58%)
Jan 28, 2019
0.7647
0.7900
0.7347
0.7649
139,403
-0.00(-0.01%)
Jan 25, 2019
0.7700
0.8000
0.7200
0.7650
154,700
+0.05(+7.04%)
Jan 24, 2019
0.7200
0.7264
0.7100
0.7147
77,865
-0.00(-0.04%)
Jan 23, 2019
0.7200
0.7600
0.7101
0.7150
118,322
-0.01(-0.69%)
Jan 22, 2019
0.7300
0.7500
0.7125
0.7200
307,347
-0.03(-4.00%)
Jan 18, 2019
0.7500
0.7600
0.7300
0.7500
287,800
-0.01(-1.34%)
Jan 17, 2019
0.8200
0.8200
0.7500
0.7602
196,777
-0.06(-7.84%)
Jan 16, 2019
0.8000
0.8300
0.7900
0.8249
163,628
+0.02(+2.79%)
Jan 15, 2019
0.8100
0.8220
0.8000
0.8025
116,704
-0.01(-1.17%)
Jan 14, 2019
0.8200
0.8370
0.8000
0.8120
245,038
-0.02(-2.17%)
Jan 11, 2019
0.8900
0.8900
0.8200
0.8300
251,300
-0.03(-3.49%)
Jan 10, 2019
0.8400
0.8992
0.8210
0.8600
908,055
+0.04(+4.88%)
Jan 09, 2019
0.7800
0.8400
0.7500
0.8200
944,458
+0.09(+12.33%)
Jan 08, 2019
0.7800
0.7800
0.7000
0.7300
232,319
+0.04(+5.80%)
Jan 07, 2019
0.7700
0.7700
0.6900
0.6900
199,770
-0.02(-2.68%)
Jan 04, 2019
0.7200
0.7200
0.6750
0.7090
186,900
+0.02(+2.96%)
Jan 03, 2019
0.7000
0.7380
0.6837
0.6886
136,672
-0.01(-1.63%)
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
.