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 30, 2020
0.8300
0.8374
0.8200
0.8252
235,687
-0.00(-0.07%)
Sep 29, 2020
0.8600
0.8899
0.8200
0.8258
362,303
-0.03(-3.08%)
Sep 28, 2020
0.8800
0.8944
0.8425
0.8520
480,716
-0.01(-1.65%)
Sep 25, 2020
0.8215
0.8700
0.8200
0.8663
329,300
+0.03(+3.13%)
Sep 24, 2020
0.8300
0.8900
0.8100
0.8400
700,444
-0.00(-0.21%)
Sep 23, 2020
0.9125
0.9199
0.8279
0.8418
1,102,058
-0.06(-6.48%)
Sep 22, 2020
0.8800
0.9201
0.8750
0.9001
414,774
-0.00(-0.07%)
Sep 21, 2020
0.8700
0.9131
0.8400
0.9007
1,450,949
-0.05(-4.91%)
Sep 18, 2020
1.050
1.050
0.9201
0.9472
1,330,700
-0.07(-7.14%)
Sep 17, 2020
1.060
1.090
1.000
1.020
1,473,213
-0.03(-2.86%)
Sep 16, 2020
0.9200
1.050
0.8300
1.050
2,477,001
+0.16(+18.10%)
Sep 15, 2020
0.8900
0.9400
0.8700
0.8891
1,515,447
+0.00(+0.46%)
Sep 14, 2020
0.8000
0.8963
0.7801
0.8850
1,742,478
+0.12(+15.49%)
Sep 11, 2020
0.6841
0.7670
0.6741
0.7663
1,129,300
+0.09(+12.69%)
Sep 10, 2020
0.6900
0.7000
0.6720
0.6800
228,454
-0.01(-1.19%)
Sep 09, 2020
0.6700
0.7000
0.6602
0.6882
331,528
+0.01(+1.21%)
Sep 08, 2020
0.6800
0.6970
0.6500
0.6800
280,800
-0.00(-0.15%)
Sep 04, 2020
0.6800
0.6899
0.6400
0.6810
449,700
+0.01(+1.25%)
Sep 03, 2020
0.6900
0.7000
0.6538
0.6726
319,086
-0.02(-2.32%)
Sep 02, 2020
0.7000
0.7017
0.6800
0.6886
284,921
-0.02(-2.97%)
Sep 01, 2020
0.7100
0.7400
0.7000
0.7097
453,419
+0.00(+0.62%)
Aug 31, 2020
0.7000
0.7140
0.6900
0.7053
573,091
+0.01(+0.76%)
Aug 28, 2020
0.6500
0.7000
0.6500
0.7000
506,300
+0.04(+6.50%)
Aug 27, 2020
0.6800
0.7500
0.6500
0.6573
243,429
-0.01(-1.90%)
Aug 26, 2020
0.6594
0.6700
0.6216
0.6700
462,818
+0.04(+6.69%)
Aug 25, 2020
0.6700
0.6800
0.6000
0.6280
946,411
-0.05(-7.21%)
Aug 24, 2020
0.7100
0.7100
0.6100
0.6768
756,899
-0.03(-4.66%)
Aug 21, 2020
0.7400
0.7400
0.6800
0.7099
540,800
-0.01(-1.95%)
Aug 20, 2020
0.7400
0.7400
0.7000
0.7240
482,525
-0.01(-1.50%)
Aug 19, 2020
0.8000
0.8030
0.7100
0.7350
793,645
-0.07(-8.47%)
Aug 18, 2020
0.8000
0.8100
0.7500
0.8030
656,698
+0.02(+2.83%)
Aug 17, 2020
0.7759
0.7881
0.7320
0.7809
964,784
+0.04(+5.51%)
Aug 14, 2020
0.7000
0.7410
0.7000
0.7401
376,500
+0.01(+0.86%)
Aug 13, 2020
0.7100
0.7338
0.6907
0.7338
457,121
+0.05(+7.42%)
Aug 12, 2020
0.7000
0.7000
0.6700
0.6831
407,199
-0.00(-0.28%)
Aug 11, 2020
0.7000
0.7102
0.6682
0.6850
748,267
-0.05(-6.79%)
Aug 10, 2020
0.8000
0.8000
0.7200
0.7349
538,400
+0.02(+2.31%)
Aug 07, 2020
0.7800
0.7800
0.6800
0.7183
1,059,700
-0.05(-6.98%)
Aug 06, 2020
0.7800
0.7898
0.7250
0.7722
757,341
+0.01(+1.09%)
Aug 05, 2020
0.7900
0.8400
0.7290
0.7639
1,909,802
-0.01(-0.79%)
Aug 04, 2020
0.7400
0.7700
0.7009
0.7700
1,200,876
+0.02(+2.67%)
Aug 03, 2020
0.7200
0.7500
0.7000
0.7500
576,660
+0.05(+7.14%)
Jul 31, 2020
0.7200
0.7200
0.6900
0.7000
627,400
-0.02(-2.47%)
Jul 30, 2020
0.7300
0.7400
0.6526
0.7177
1,484,303
-0.00(-0.61%)
Jul 29, 2020
0.7500
0.7500
0.6900
0.7221
1,513,907
+0.03(+4.65%)
Jul 28, 2020
0.6200
0.7100
0.6000
0.6900
3,855,469
+0.08(+13.11%)
Jul 27, 2020
0.6500
0.6500
0.5900
0.6100
1,416,904
+0.03(+5.72%)
Jul 24, 2020
0.6200
0.6250
0.5568
0.5770
795,200
-0.01(-2.20%)
Jul 23, 2020
0.6100
0.6150
0.5700
0.5900
1,177,456
-0.01(-1.01%)
Jul 22, 2020
0.6000
0.6191
0.5723
0.5960
935,470
+0.02(+2.76%)
Jul 21, 2020
0.5700
0.5900
0.5500
0.5800
1,210,487
+0.03(+6.30%)
Jul 20, 2020
0.4920
0.5500
0.4920
0.5456
1,081,365
+0.05(+9.32%)
Jul 17, 2020
0.4900
0.5046
0.4700
0.4991
388,700
+0.01(+1.86%)
Jul 16, 2020
0.5000
0.5009
0.4800
0.4900
277,540
-0.01(-2.00%)
Jul 15, 2020
0.5325
0.5325
0.4931
0.5000
318,649
-0.02(-3.01%)
Jul 14, 2020
0.5200
0.5200
0.4900
0.5155
341,351
-0.01(-2.55%)
Jul 13, 2020
0.5300
0.5339
0.5152
0.5290
385,204
+0.01(+1.83%)
Jul 10, 2020
0.5000
0.5199
0.4900
0.5195
309,800
+0.01(+2.95%)
Jul 09, 2020
0.5300
0.5300
0.4900
0.5046
484,310
-0.01(-2.79%)
Jul 08, 2020
0.5117
0.5200
0.5010
0.5191
375,312
+0.02(+3.32%)
Jul 07, 2020
0.5100
0.5146
0.4800
0.5024
395,743
-0.00(-0.46%)
Jul 06, 2020
0.5000
0.5200
0.4950
0.5047
277,969
+0.01(+1.96%)
Jul 02, 2020
0.5000
0.5169
0.4900
0.4950
367,100
-0.00(-0.72%)
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
.