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 (%)
Feb 28, 2020
0.3450
0.3646
0.2800
0.3537
905,700
-0.02(-5.68%)
Feb 27, 2020
0.4100
0.4100
0.3500
0.3750
707,205
-0.04(-8.67%)
Feb 26, 2020
0.4200
0.4300
0.4000
0.4106
294,227
-0.02(-4.47%)
Feb 25, 2020
0.4250
0.4377
0.4175
0.4298
194,477
+0.00(+0.35%)
Feb 24, 2020
0.4610
0.4885
0.4250
0.4283
579,338
-0.03(-5.66%)
Feb 21, 2020
0.4400
0.4558
0.4310
0.4540
575,300
+0.02(+5.39%)
Feb 20, 2020
0.4200
0.4400
0.4200
0.4308
411,521
-0.02(-3.41%)
Feb 19, 2020
0.4525
0.4590
0.4322
0.4460
262,350
+0.01(+2.08%)
Feb 18, 2020
0.4450
0.4450
0.4300
0.4369
475,728
-0.01(-1.82%)
Feb 14, 2020
0.4555
0.4599
0.4439
0.4450
256,200
+0.00(+0.84%)
Feb 13, 2020
0.4500
0.4500
0.4360
0.4413
300,657
+0.01(+1.92%)
Feb 12, 2020
0.4500
0.4500
0.4330
0.4330
190,186
-0.00(-0.51%)
Feb 11, 2020
0.4300
0.4500
0.4300
0.4352
348,898
+0.01(+1.80%)
Feb 10, 2020
0.4400
0.4599
0.4000
0.4275
728,000
-0.02(-5.00%)
Feb 07, 2020
0.4606
0.4640
0.4500
0.4500
239,000
-0.01(-3.02%)
Feb 06, 2020
0.4650
0.4720
0.4640
0.4640
100,222
-0.01(-1.28%)
Feb 05, 2020
0.4700
0.4800
0.4500
0.4700
273,179
+0.02(+3.98%)
Feb 04, 2020
0.4600
0.4800
0.4500
0.4520
610,006
-0.02(-3.85%)
Feb 03, 2020
0.4900
0.5040
0.4700
0.4701
843,184
-0.08(-14.53%)
Jan 31, 2020
0.5000
0.5523
0.4999
0.5500
221,600
+0.04(+7.84%)
Jan 30, 2020
0.5000
0.5100
0.5000
0.5100
126,663
+0.01(+1.17%)
Jan 29, 2020
0.5034
0.5099
0.4900
0.5041
232,233
-0.00(-0.24%)
Jan 28, 2020
0.5100
0.5149
0.5000
0.5053
153,567
-0.01(-1.98%)
Jan 27, 2020
0.5400
0.5420
0.5100
0.5155
258,077
-0.02(-4.50%)
Jan 24, 2020
0.5430
0.5430
0.5136
0.5398
233,700
-0.00(-0.68%)
Jan 23, 2020
0.5300
0.5486
0.4900
0.5435
326,072
+0.02(+4.52%)
Jan 22, 2020
0.5200
0.5400
0.5200
0.5200
119,201
-0.02(-2.88%)
Jan 21, 2020
0.5792
0.5792
0.5200
0.5354
292,871
-0.04(-7.56%)
Jan 17, 2020
0.5250
0.5833
0.5091
0.5792
347,300
+0.07(+13.57%)
Jan 16, 2020
0.5100
0.5200
0.5000
0.5100
175,495
-0.01(-2.13%)
Jan 15, 2020
0.5200
0.5211
0.5000
0.5211
230,412
+0.02(+2.98%)
Jan 14, 2020
0.5200
0.5210
0.5011
0.5060
181,814
-0.01(-2.69%)
Jan 13, 2020
0.5300
0.5389
0.5161
0.5200
201,518
-0.02(-3.00%)
Jan 10, 2020
0.5300
0.5399
0.5200
0.5361
184,100
+0.01(+1.15%)
Jan 09, 2020
0.5400
0.5500
0.5100
0.5300
220,380
-0.01(-1.85%)
Jan 08, 2020
0.5700
0.5900
0.5400
0.5400
302,338
-0.03(-5.56%)
Jan 07, 2020
0.5506
0.5775
0.5501
0.5718
177,405
+0.01(+2.11%)
Jan 06, 2020
0.6100
0.6100
0.5500
0.5600
199,672
-0.02(-3.45%)
Jan 03, 2020
0.6101
0.6101
0.5500
0.5800
247,700
+0.01(+1.40%)
Jan 02, 2020
0.5982
0.5999
0.5513
0.5720
235,076
-0.02(-2.89%)
Dec 31, 2019
0.6000
0.6000
0.5748
0.5890
251,700
+0.02(+2.70%)
Dec 30, 2019
0.5515
0.5869
0.5515
0.5735
245,230
+0.00(+0.61%)
Dec 27, 2019
0.6200
0.6200
0.5365
0.5700
528,700
-0.05(-8.06%)
Dec 26, 2019
0.5640
0.6200
0.5640
0.6200
539,422
+0.07(+12.56%)
Dec 24, 2019
0.5200
0.5696
0.5190
0.5508
565,000
+0.04(+6.93%)
Dec 23, 2019
0.5100
0.5199
0.5000
0.5151
175,057
+0.01(+2.88%)
Dec 20, 2019
0.5100
0.5200
0.4906
0.5007
213,200
-0.02(-3.23%)
Dec 19, 2019
0.5000
0.5193
0.4901
0.5174
98,672
+0.02(+3.48%)
Dec 18, 2019
0.5000
0.5111
0.4900
0.5000
236,779
-0.01(-1.75%)
Dec 17, 2019
0.5100
0.5200
0.5050
0.5089
134,399
-0.01(-1.85%)
Dec 16, 2019
0.5100
0.5300
0.5071
0.5185
243,554
+0.00(+0.29%)
Dec 13, 2019
0.5070
0.5200
0.5070
0.5170
187,400
-0.00(-0.58%)
Dec 12, 2019
0.5400
0.5400
0.5000
0.5200
187,819
+0.02(+2.97%)
Dec 11, 2019
0.4900
0.5098
0.4852
0.5050
226,256
+0.02(+4.60%)
Dec 10, 2019
0.4800
0.4999
0.4750
0.4828
245,693
-0.02(-3.44%)
Dec 09, 2019
0.5100
0.5100
0.4800
0.5000
235,143
-0.02(-3.10%)
Dec 06, 2019
0.5400
0.5422
0.5100
0.5160
151,800
-0.02(-4.44%)
Dec 05, 2019
0.5400
0.5500
0.5300
0.5400
183,907
+0.01(+1.89%)
Dec 04, 2019
0.5400
0.5500
0.5300
0.5300
252,676
+0.01(+1.16%)
Dec 03, 2019
0.4800
0.5379
0.4794
0.5239
314,105
+0.04(+8.58%)
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
.