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
)
N/A
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 (%)
Nov 30, 2018
0.5100
0.6000
0.5100
0.5700
418,700
+0.06(+12.14%)
Nov 29, 2018
0.5200
0.5300
0.5074
0.5083
108,461
-0.01(-2.74%)
Nov 28, 2018
0.5300
0.5300
0.5000
0.5226
122,455
-0.00(-0.31%)
Nov 27, 2018
0.5000
0.5483
0.5000
0.5242
203,230
+0.02(+4.84%)
Nov 26, 2018
0.5100
0.5200
0.5000
0.5000
74,834
-0.02(-3.85%)
Nov 23, 2018
0.5000
0.5300
0.5000
0.5200
25,600
+0.01(+1.34%)
Nov 21, 2018
0.5131
0.5131
0.5131
0
+0.02(+3.87%)
Nov 20, 2018
0.5200
0.5229
0.4839
0.4940
179,627
-0.01(-1.65%)
Nov 19, 2018
0.5200
0.5336
0.4999
0.5023
119,624
-0.01(-2.47%)
Nov 16, 2018
0.5050
0.5200
0.5050
0.5150
139,900
+0.01(+2.16%)
Nov 15, 2018
0.5000
0.5177
0.4900
0.5041
194,048
+0.00(+0.82%)
Nov 14, 2018
0.5200
0.5200
0.4800
0.5000
295,281
-0.00(-0.73%)
Nov 13, 2018
0.5000
0.5099
0.4910
0.5037
127,145
+0.00(+0.74%)
Nov 12, 2018
0.5100
0.5100
0.5000
0.5000
215,355
-0.01(-1.96%)
Nov 09, 2018
0.5200
0.5200
0.5100
0.5100
126,400
-0.01(-1.54%)
Nov 08, 2018
0.5212
0.5250
0.5100
0.5180
118,005
-0.00(-0.65%)
Nov 07, 2018
0.5440
0.5500
0.5200
0.5214
163,580
-0.02(-4.10%)
Nov 06, 2018
0.5499
0.5500
0.5329
0.5437
40,291
+0.00(+0.76%)
Nov 05, 2018
0.5400
0.5565
0.5391
0.5396
61,918
-0.01(-1.89%)
Nov 02, 2018
0.5300
0.5500
0.5300
0.5500
116,800
+0.01(+2.00%)
Nov 01, 2018
0.5400
0.5400
0.5200
0.5392
65,158
+0.02(+3.67%)
Oct 31, 2018
0.5300
0.5394
0.5100
0.5201
114,957
-0.01(-1.78%)
Oct 30, 2018
0.5700
0.5700
0.5100
0.5295
175,560
-0.04(-7.15%)
Oct 29, 2018
0.5720
0.5720
0.5430
0.5703
132,475
-0.01(-1.84%)
Oct 26, 2018
0.5600
0.6250
0.5550
0.5810
131,100
+0.01(+0.99%)
Oct 25, 2018
0.5200
0.5835
0.5200
0.5753
246,246
+0.02(+3.70%)
Oct 24, 2018
0.5790
0.5790
0.5420
0.5548
69,337
+0.01(+1.43%)
Oct 23, 2018
0.5650
0.5744
0.5400
0.5470
163,279
-0.02(-3.13%)
Oct 22, 2018
0.5900
0.5900
0.5300
0.5647
97,330
+0.02(+4.57%)
Oct 19, 2018
0.5500
0.5600
0.5300
0.5400
104,800
-0.00(-0.35%)
Oct 18, 2018
0.5366
0.5555
0.5311
0.5419
117,889
+0.01(+0.99%)
Oct 17, 2018
0.5601
0.5700
0.5266
0.5366
150,776
-0.02(-3.30%)
Oct 16, 2018
0.5700
0.5700
0.5500
0.5549
238,382
+0.00(+0.89%)
Oct 15, 2018
0.5100
0.5600
0.5068
0.5500
1,087,104
+0.05(+10.00%)
Oct 12, 2018
0.5500
0.5900
0.4900
0.5000
374,600
-0.04(-7.41%)
Oct 11, 2018
0.5400
0.5800
0.5300
0.5400
523,332
+0.00(+0.92%)
Oct 10, 2018
0.5600
0.5796
0.5300
0.5351
560,636
-0.03(-6.06%)
Oct 09, 2018
0.6000
0.6090
0.5600
0.5696
303,113
-0.03(-4.91%)
Oct 08, 2018
0.5900
0.6089
0.5810
0.5990
302,272
-0.00(-0.17%)
Oct 05, 2018
0.6100
0.6100
0.5800
0.6000
102,700
+0.01(+1.69%)
Oct 04, 2018
0.5850
0.5948
0.5752
0.5900
98,730
+0.00(+0.20%)
Oct 03, 2018
0.6000
0.6000
0.5700
0.5888
173,040
-0.02(-3.46%)
Oct 02, 2018
0.6000
0.6139
0.5904
0.6099
87,440
+0.02(+2.69%)
Oct 01, 2018
0.6120
0.6536
0.5500
0.5939
302,656
-0.04(-5.73%)
Sep 28, 2018
0.6300
0.6500
0.6100
0.6300
127,600
-0.00(-0.60%)
Sep 27, 2018
0.6500
0.6500
0.6100
0.6338
51,203
-0.01(-1.98%)
Sep 26, 2018
0.6500
0.6507
0.6365
0.6466
58,156
+0.00(+0.11%)
Sep 25, 2018
0.6200
0.6500
0.6199
0.6459
155,076
+0.02(+2.56%)
Sep 24, 2018
0.6500
0.6500
0.6113
0.6298
90,995
-0.00(-0.03%)
Sep 21, 2018
0.6200
0.6300
0.6100
0.6300
92,400
+0.00(+0.41%)
Sep 20, 2018
0.6600
0.6600
0.6200
0.6274
123,248
+0.01(+1.69%)
Sep 19, 2018
0.6750
0.6750
0.5800
0.6170
300,711
-0.03(-4.58%)
Sep 18, 2018
0.6700
0.6700
0.6400
0.6466
67,644
-0.02(-2.53%)
Sep 17, 2018
0.6400
0.6634
0.6400
0.6634
58,930
+0.03(+5.30%)
Sep 14, 2018
0.6200
0.6400
0.6200
0.6300
80,000
+0.00(+0.21%)
Sep 13, 2018
0.6400
0.6400
0.6212
0.6287
103,145
-0.00(-0.22%)
Sep 12, 2018
0.6172
0.6371
0.6100
0.6301
130,317
+0.01(+2.09%)
Sep 11, 2018
0.6300
0.6626
0.6100
0.6172
254,163
-0.02(-2.45%)
Sep 10, 2018
0.6600
0.6600
0.6327
0.6327
99,655
-0.03(-4.14%)
Sep 07, 2018
0.6900
0.6900
0.6600
0.6600
87,700
-0.03(-4.13%)
Sep 06, 2018
0.6491
0.6900
0.6401
0.6884
255,224
+0.05(+7.56%)
Sep 05, 2018
0.6210
0.6600
0.6210
0.6400
279,862
+0.01(+1.59%)
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
.