Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.