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 (%)
Jun 29, 2018
0.7300
0.7200
140,709
+0.00(+0.67%)
Jun 28, 2018
0.7179
0.7279
0.7114
0.7152
49,026
-0.01(-1.74%)
Jun 27, 2018
0.7300
0.7464
0.7201
0.7279
50,602
-0.01(-1.30%)
Jun 26, 2018
0.7200
0.7425
0.7050
0.7375
141,264
+0.00(+0.34%)
Jun 25, 2018
0.7200
0.7423
0.7200
0.7350
81,544
-0.01(-0.98%)
Jun 22, 2018
0.7220
0.7448
0.7220
0.7423
129,624
+0.01(+1.34%)
Jun 21, 2018
0.7300
0.7399
0.7300
0.7325
84,692
+0.00(+0.33%)
Jun 20, 2018
0.7402
0.7402
0.7300
0.7301
50,257
+0.00(+0.00%)
Jun 19, 2018
0.7300
0.7359
0.7300
0.7301
57,606
-0.01(-1.19%)
Jun 18, 2018
0.7600
0.7600
0.7348
0.7389
66,162
-0.01(-0.79%)
Jun 15, 2018
0.7461
0.7401
0.7448
96,089
-0.00(-0.17%)
Jun 14, 2018
0.7500
0.7595
0.7434
0.7461
54,053
-0.01(-1.28%)
Jun 13, 2018
0.7500
0.7641
0.7500
0.7558
34,007
+0.01(+1.68%)
Jun 12, 2018
0.7600
0.7716
0.7400
0.7433
94,988
-0.00(-0.52%)
Jun 11, 2018
0.7500
0.7550
0.7375
0.7472
116,474
-0.00(-0.37%)
Jun 08, 2018
0.7300
0.7500
0.7200
0.7500
106,180
+0.02(+2.92%)
Jun 07, 2018
0.7400
0.7490
0.7255
0.7287
96,164
-0.01(-1.19%)
Jun 06, 2018
0.7457
0.7375
118,056
+0.01(+1.03%)
Jun 05, 2018
0.7300
0.7300
0.7060
0.7300
155,454
+0.01(+1.39%)
Jun 04, 2018
0.7200
0.7300
0.7160
0.7200
174,050
+0.01(+0.70%)
Jun 01, 2018
0.7300
0.7300
0.7046
0.7150
195,975
+0.01(+1.48%)
May 31, 2018
0.7150
0.7241
0.7020
0.7046
82,947
-0.01(-1.33%)
May 30, 2018
0.7200
0.7300
0.7050
0.7141
101,721
-0.01(-0.81%)
May 29, 2018
0.7400
0.7400
0.7050
0.7199
50,019
-0.01(-1.37%)
May 25, 2018
0.7299
0.7299
0.7299
0
+0.02(+3.39%)
May 24, 2018
0.7200
0.7297
0.7021
0.7060
141,796
-0.01(-1.90%)
May 23, 2018
0.7100
0.7397
0.7100
0.7197
148,300
-0.00(-0.46%)
May 22, 2018
0.7500
0.7500
0.7187
0.7230
103,915
-0.01(-1.22%)
May 21, 2018
0.7900
0.7900
0.7000
0.7319
370,554
-0.03(-3.70%)
May 18, 2018
0.7500
0.7733
0.7500
0.7600
141,150
+0.01(+0.66%)
May 17, 2018
0.7450
0.7751
0.7301
0.7550
204,129
+0.01(+1.04%)
May 16, 2018
0.7500
0.7692
0.7450
0.7472
197,218
-0.01(-0.91%)
May 15, 2018
0.7600
0.7600
0.7499
0.7541
231,399
-0.01(-1.17%)
May 14, 2018
0.7730
0.7900
0.7630
0.7630
162,911
-0.02(-2.43%)
May 11, 2018
0.8380
0.8380
0.7730
0.7820
430,071
-0.05(-6.46%)
May 10, 2018
0.8600
0.8600
0.8100
0.8360
108,851
+0.02(+1.95%)
May 09, 2018
0.8100
0.8273
0.7933
0.8200
123,274
+0.02(+2.08%)
May 08, 2018
0.8500
0.8500
0.8030
0.8033
57,879
-0.00(-0.42%)
May 07, 2018
0.8100
0.8328
0.8028
0.8067
75,000
+0.00(+0.49%)
May 04, 2018
0.8021
0.8060
0.7900
0.8028
139,490
+0.00(+0.09%)
May 03, 2018
0.8500
0.8500
0.8021
0.8021
161,839
-0.02(-2.18%)
May 02, 2018
0.8300
0.8300
0.8100
0.8200
44,603
+0.01(+1.23%)
May 01, 2018
0.8110
0.8500
0.8000
0.8100
112,901
-0.01(-0.64%)
Apr 30, 2018
0.8100
0.8300
0.8100
0.8152
131,068
+0.01(+0.64%)
Apr 27, 2018
0.8100
0.8200
0.8100
0.8100
52,633
-0.00(-0.12%)
Apr 26, 2018
0.8200
0.8200
0.8100
0.8110
57,802
-0.01(-1.10%)
Apr 25, 2018
0.8400
0.8400
0.8037
0.8200
101,104
+0.01(+1.23%)
Apr 24, 2018
0.8000
0.8197
0.8000
0.8100
77,769
-0.01(-1.18%)
Apr 23, 2018
0.8300
0.8497
0.8100
0.8197
59,269
-0.03(-3.54%)
Apr 20, 2018
0.8400
0.8500
0.8305
0.8498
50,895
+0.02(+2.29%)
Apr 19, 2018
0.8548
0.8548
0.8250
0.8308
98,668
-0.02(-2.49%)
Apr 18, 2018
0.8200
0.8700
0.8200
0.8520
168,888
+0.03(+4.25%)
Apr 17, 2018
0.8300
0.8300
0.8000
0.8173
57,199
-0.01(-0.93%)
Apr 16, 2018
0.8000
0.8300
0.7900
0.8250
232,120
+0.02(+3.10%)
Apr 13, 2018
0.8300
0.8300
0.7952
0.8002
332,490
-0.01(-1.83%)
Apr 12, 2018
0.8300
0.8300
0.7936
0.8151
255,173
-0.01(-1.18%)
Apr 11, 2018
0.8500
0.8500
0.7900
0.8248
295,749
+0.01(+1.84%)
Apr 10, 2018
0.8000
0.8200
0.7865
0.8099
382,110
+0.00(+0.50%)
Apr 09, 2018
0.7850
0.8457
0.7850
0.8059
348,469
+0.01(+1.69%)
Apr 06, 2018
0.8000
0.8145
0.7900
0.7925
87,020
-0.01(-0.94%)
Apr 05, 2018
0.7966
0.8093
0.7966
0.8000
94,988
+0.00(+0.00%)
Apr 04, 2018
0.8128
0.8128
0.7966
0.8000
185,428
-0.02(-2.44%)
Apr 03, 2018
0.8500
0.8500
0.8200
0.8200
60,860
-0.01(-1.20%)
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
.