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 (%)
Apr 28, 2017
1.470
1.530
1.460
1.470
201,768
-0.03(-2.00%)
Apr 27, 2017
1.530
1.550
1.480
1.500
312,729
-0.05(-3.23%)
Apr 26, 2017
1.470
1.590
1.450
1.550
516,190
+0.10(+6.90%)
Apr 25, 2017
1.560
1.560
1.450
1.450
352,106
-0.13(-8.23%)
Apr 24, 2017
1.450
1.580
1.450
1.580
338,666
+0.08(+5.33%)
Apr 21, 2017
1.590
1.590
1.500
1.500
273,587
-0.07(-4.46%)
Apr 20, 2017
1.470
1.570
1.470
1.570
271,740
+0.09(+6.08%)
Apr 19, 2017
1.520
1.600
1.450
1.480
635,210
-0.12(-7.50%)
Apr 18, 2017
1.620
1.620
1.580
1.600
282,370
+0.01(+0.63%)
Apr 17, 2017
1.710
1.720
1.550
1.590
831,669
-0.13(-7.56%)
Apr 13, 2017
1.660
1.750
1.560
1.720
1,238,536
+0.07(+4.24%)
Apr 12, 2017
1.510
1.710
1.500
1.650
2,852,703
+0.28(+20.44%)
Apr 11, 2017
1.300
1.390
1.300
1.370
345,894
+0.08(+6.20%)
Apr 10, 2017
1.290
1.290
1.230
1.290
245,379
+0.00(+0.00%)
Apr 07, 2017
1.400
1.410
1.230
1.290
488,414
-0.06(-4.44%)
Apr 06, 2017
1.280
1.380
1.280
1.350
554,446
+0.06(+4.65%)
Apr 05, 2017
1.200
1.310
1.200
1.290
467,685
+0.09(+7.50%)
Apr 04, 2017
1.150
1.200
1.150
1.200
280,223
+0.07(+6.19%)
Apr 03, 2017
1.160
1.180
1.130
1.130
129,066
-0.05(-4.24%)
Mar 31, 2017
1.090
1.180
1.082
1.180
349,077
+0.11(+10.80%)
Mar 30, 2017
1.100
1.100
1.050
1.065
164,611
-0.06(-4.91%)
Mar 29, 2017
1.070
1.130
1.060
1.120
183,157
+0.05(+4.67%)
Mar 28, 2017
1.100
1.110
1.050
1.070
187,120
-0.04(-3.60%)
Mar 27, 2017
1.140
1.150
1.100
1.110
153,177
-0.01(-0.89%)
Mar 24, 2017
1.150
1.150
1.110
1.120
96,166
-0.03(-2.61%)
Mar 23, 2017
1.130
1.150
1.110
1.150
163,050
+0.00(+0.44%)
Mar 22, 2017
1.160
1.220
1.130
1.145
305,613
+0.02(+1.33%)
Mar 21, 2017
1.030
1.150
1.030
1.130
460,636
+0.10(+9.71%)
Mar 20, 2017
1.030
1.040
1.010
1.030
116,124
+0.00(+0.00%)
Mar 17, 2017
1.060
1.060
1.010
1.030
98,339
-0.01(-0.96%)
Mar 16, 2017
1.080
1.090
1.010
1.040
227,440
-0.03(-2.80%)
Mar 15, 2017
0.9968
1.070
0.9801
1.070
404,674
+0.09(+9.18%)
Mar 14, 2017
1.020
1.038
0.9800
0.9800
174,647
-0.03(-2.97%)
Mar 13, 2017
0.9890
1.030
0.9750
1.010
203,423
+0.02(+2.02%)
Mar 10, 2017
0.9750
0.9900
0.9750
0.9900
206,864
+0.00(+0.00%)
Mar 09, 2017
0.9900
1.010
0.9700
0.9900
165,194
-0.00(-0.01%)
Mar 08, 2017
0.9800
1.020
0.9800
0.9901
188,889
+0.01(+0.52%)
Mar 07, 2017
1.000
1.020
0.9733
0.9850
314,532
-0.02(-1.50%)
Mar 06, 2017
1.100
1.110
1.000
1.000
364,899
-0.10(-9.09%)
Mar 03, 2017
1.070
1.120
1.050
1.100
211,357
+0.04(+3.77%)
Mar 02, 2017
1.140
1.170
1.060
1.060
274,189
-0.10(-8.62%)
Mar 01, 2017
1.040
1.160
1.040
1.160
256,348
+0.07(+6.42%)
Feb 28, 2017
1.110
1.140
1.090
1.090
217,410
-0.02(-1.80%)
Feb 27, 2017
1.180
1.219
1.110
1.110
222,557
-0.06(-5.13%)
Feb 24, 2017
1.140
1.180
1.080
1.170
450,027
+0.05(+4.46%)
Feb 23, 2017
1.150
1.160
1.070
1.120
436,259
+0.01(+0.90%)
Feb 22, 2017
1.150
1.160
1.090
1.110
517,030
-0.06(-5.13%)
Feb 21, 2017
1.200
1.202
1.160
1.170
246,292
-0.04(-3.31%)
Feb 17, 2017
1.210
1.210
1.210
0
-0.03(-2.02%)
Feb 16, 2017
1.250
1.250
1.220
1.235
137,577
-0.00(-0.40%)
Feb 15, 2017
1.230
1.250
1.200
1.240
239,523
+0.01(+0.81%)
Feb 14, 2017
1.270
1.280
1.230
1.230
280,447
-0.03(-2.38%)
Feb 13, 2017
1.240
1.260
1.200
1.260
271,002
+0.03(+2.44%)
Feb 10, 2017
1.190
1.230
1.160
1.230
234,215
+0.04(+3.36%)
Feb 09, 2017
1.240
1.240
1.150
1.190
407,130
-0.02(-1.24%)
Feb 08, 2017
1.260
1.300
1.200
1.205
583,766
-0.04(-3.60%)
Feb 07, 2017
1.270
1.270
1.230
1.250
440,034
-0.02(-1.57%)
Feb 06, 2017
1.240
1.280
1.200
1.270
567,879
+0.07(+5.83%)
Feb 03, 2017
1.180
1.240
1.160
1.200
442,984
+0.04(+3.45%)
Feb 02, 2017
1.100
1.180
1.088
1.160
744,993
+0.09(+8.41%)
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
.