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 (%)
May 31, 2019
0.4500
0.4700
0.4416
0.4597
182,300
+0.03(+6.76%)
May 30, 2019
0.4310
0.4395
0.4290
0.4306
100,904
-0.01(-1.46%)
May 29, 2019
0.4365
0.4400
0.4306
0.4370
80,352
-0.00(-0.50%)
May 28, 2019
0.4500
0.4549
0.4376
0.4392
140,617
-0.01(-1.63%)
May 24, 2019
0.4480
0.4638
0.4455
0.4465
40,700
-0.01(-1.46%)
May 23, 2019
0.4630
0.4659
0.4504
0.4531
44,949
-0.00(-0.26%)
May 22, 2019
0.4465
0.4556
0.4461
0.4543
112,581
+0.01(+1.75%)
May 21, 2019
0.4780
0.4780
0.4440
0.4465
136,297
-0.02(-5.00%)
May 20, 2019
0.4798
0.4798
0.4600
0.4700
64,305
+0.00(+0.90%)
May 17, 2019
0.4500
0.4720
0.4500
0.4658
76,600
+0.00(+0.34%)
May 16, 2019
0.4994
0.4994
0.4600
0.4642
78,384
-0.03(-6.79%)
May 15, 2019
0.4780
0.4995
0.4523
0.4980
127,988
+0.04(+8.90%)
May 14, 2019
0.4600
0.4622
0.4458
0.4573
76,492
+0.01(+1.62%)
May 13, 2019
0.4745
0.4785
0.4500
0.4500
176,823
-0.02(-4.26%)
May 10, 2019
0.4700
0.4700
0.4600
0.4700
126,600
+0.01(+2.17%)
May 09, 2019
0.4819
0.4836
0.4600
0.4600
291,766
-0.03(-5.35%)
May 08, 2019
0.5050
0.5145
0.4800
0.4860
159,212
-0.02(-3.26%)
May 07, 2019
0.4950
0.5037
0.4950
0.5024
90,575
+0.01(+1.91%)
May 06, 2019
0.5080
0.5145
0.4930
0.4930
75,915
-0.02(-3.33%)
May 03, 2019
0.4900
0.5200
0.4900
0.5100
181,300
+0.02(+3.32%)
May 02, 2019
0.5170
0.5170
0.4900
0.4936
249,920
-0.01(-1.77%)
May 01, 2019
0.5120
0.5188
0.5010
0.5025
98,268
-0.02(-3.09%)
Apr 30, 2019
0.5171
0.5278
0.5081
0.5185
72,185
+0.00(+0.27%)
Apr 29, 2019
0.5500
0.5540
0.5100
0.5171
352,254
-0.04(-6.83%)
Apr 26, 2019
0.5500
0.5550
0.5500
0.5550
85,000
+0.00(+0.00%)
Apr 25, 2019
0.5550
0.5550
0.5500
0.5550
68,421
+0.00(+0.51%)
Apr 24, 2019
0.5500
0.5649
0.5500
0.5522
89,595
+0.00(+0.35%)
Apr 23, 2019
0.5500
0.5535
0.5500
0.5503
96,692
-0.00(-0.33%)
Apr 22, 2019
0.5500
0.5555
0.5305
0.5521
85,672
+0.00(+0.38%)
Apr 18, 2019
0.5600
0.5700
0.5500
0.5500
73,700
-0.01(-1.36%)
Apr 17, 2019
0.5739
0.5799
0.5550
0.5576
47,865
-0.02(-3.75%)
Apr 16, 2019
0.6000
0.6000
0.5587
0.5793
125,037
+0.01(+1.67%)
Apr 15, 2019
0.5900
0.5900
0.5600
0.5698
116,513
+0.00(+0.26%)
Apr 12, 2019
0.5700
0.5700
0.5525
0.5683
164,700
+0.01(+1.28%)
Apr 11, 2019
0.5700
0.5796
0.5600
0.5611
83,117
-0.01(-2.42%)
Apr 10, 2019
0.5700
0.5808
0.5650
0.5750
154,985
+0.00(+0.58%)
Apr 09, 2019
0.5800
0.5835
0.5650
0.5717
37,823
+0.01(+1.20%)
Apr 08, 2019
0.5880
0.5956
0.5600
0.5649
192,677
-0.02(-3.10%)
Apr 05, 2019
0.5800
0.5896
0.5700
0.5830
84,800
+0.01(+1.09%)
Apr 04, 2019
0.5700
0.5860
0.5700
0.5767
135,996
-0.01(-1.65%)
Apr 03, 2019
0.5800
0.5944
0.5720
0.5864
151,698
+0.01(+1.59%)
Apr 02, 2019
0.5935
0.5993
0.5760
0.5772
123,220
-0.02(-2.58%)
Apr 01, 2019
0.5880
0.5993
0.5800
0.5925
182,633
+0.01(+1.91%)
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%)
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
.