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 30, 2016 1.560 1.670 1.431 1.630 1,043,860 +0.07(+4.49%)
Jun 29, 2016 1.400 1.580 1.400 1.560 921,486 +0.16(+11.43%)
Jun 28, 2016 1.290 1.400 1.270 1.400 615,117 +0.11(+8.53%)
Jun 27, 2016 1.330 1.370 1.270 1.290 438,823 +0.00(+0.37%)
Jun 24, 2016 1.420 1.490 1.260 1.285 853,110 +0.06(+5.21%)
Jun 23, 2016 1.170 1.240 1.170 1.222 287,829 +0.04(+3.79%)
Jun 22, 2016 1.200 1.240 1.160 1.177 230,270 -0.03(-2.73%)
Jun 21, 2016 1.250 1.260 1.200 1.210 280,469 -0.04(-3.20%)
Jun 20, 2016 1.200 1.260 1.150 1.250 561,947 +0.03(+2.46%)
Jun 17, 2016 1.200 1.250 1.180 1.220 528,503 +0.06(+5.17%)
Jun 16, 2016 1.160 1.200 1.130 1.160 777,479 +0.04(+3.45%)
Jun 15, 2016 1.070 1.170 1.060 1.121 435,901 +0.07(+6.79%)
Jun 14, 2016 1.080 1.100 1.020 1.050 666,405 -0.03(-2.78%)
Jun 13, 2016 1.180 1.210 1.060 1.080 1,011,220 -0.09(-7.69%)
Jun 10, 2016 1.260 1.300 1.118 1.170 620,458 -0.09(-7.14%)
Jun 09, 2016 1.280 1.340 1.240 1.260 550,442 -0.02(-1.56%)
Jun 08, 2016 1.250 1.330 1.240 1.280 771,952 +0.14(+12.28%)
Jun 07, 2016 1.120 1.180 1.120 1.140 543,061 +0.02(+1.79%)
Jun 06, 2016 1.150 1.180 1.110 1.120 458,318 -0.02(-1.75%)
Jun 03, 2016 1.090 1.180 1.050 1.140 627,711 +0.11(+10.68%)
Jun 02, 2016 1.030 1.090 1.020 1.030 179,577 -0.04(-3.74%)
Jun 01, 2016 1.080 1.080 1.010 1.070 347,904 +0.02(+1.90%)
May 31, 2016 1.030 1.080 1.020 1.050 273,775 +0.02(+1.94%)
May 27, 2016 1.070 1.030 1.030 1.030 233,800 -0.04(-3.74%)
May 26, 2016 1.090 1.109 1.030 1.070 226,942 +0.03(+2.88%)
May 25, 2016 1.030 1.065 1.000 1.040 564,185 +0.01(+0.97%)
May 24, 2016 1.080 1.080 1.020 1.030 291,827 -0.07(-6.36%)
May 23, 2016 1.050 1.150 1.050 1.100 410,391 +0.02(+1.85%)
May 20, 2016 1.130 1.130 1.060 1.080 176,447 -0.02(-1.82%)
May 19, 2016 1.100 1.130 1.150 1.100 395,751 -0.05(-4.35%)
May 18, 2016 1.190 1.280 1.100 1.150 471,532 -0.06(-4.96%)
May 17, 2016 1.180 1.300 1.180 1.210 439,612 +0.01(+0.83%)
May 16, 2016 1.160 1.230 1.120 1.200 414,178 +0.08(+7.14%)
May 13, 2016 1.160 1.230 1.120 1.120 153,546 -0.07(-5.88%)
May 12, 2016 1.200 1.250 1.128 1.190 342,649 +0.00(+0.00%)
May 11, 2016 1.130 1.236 1.110 1.190 574,497 +0.09(+8.18%)
May 10, 2016 1.060 1.100 1.000 1.100 315,374 +0.05(+4.76%)
May 09, 2016 1.140 1.140 1.030 1.050 410,705 -0.08(-7.08%)
May 06, 2016 1.080 1.140 1.060 1.130 323,361 +0.06(+5.61%)
May 05, 2016 1.110 1.140 1.040 1.070 284,041 -0.02(-1.83%)
May 04, 2016 1.030 1.110 1.000 1.090 870,058 +0.04(+3.81%)
May 03, 2016 1.100 1.120 1.030 1.050 435,956 -0.05(-4.55%)
May 02, 2016 1.140 1.170 1.100 1.100 446,467 -0.04(-3.52%)
Apr 29, 2016 1.210 1.240 1.100 1.140 553,687 -0.02(-1.72%)
Apr 28, 2016 1.080 1.180 1.080 1.160 455,727 +0.08(+7.41%)
Apr 27, 2016 1.180 1.190 1.080 1.080 493,309 -0.07(-6.09%)
Apr 26, 2016 1.090 1.160 1.090 1.150 225,906 +0.05(+4.55%)
Apr 25, 2016 1.120 1.170 1.100 1.100 388,856 -0.05(-4.36%)
Apr 22, 2016 1.200 1.200 1.110 1.150 347,922 -0.02(-1.70%)
Apr 21, 2016 1.230 1.250 1.150 1.170 612,912 -0.05(-4.10%)
Apr 20, 2016 1.400 1.420 1.211 1.220 986,671 -0.13(-9.63%)
Apr 19, 2016 1.200 1.350 1.160 1.350 1,292,432 +0.20(+17.39%)
Apr 18, 2016 1.180 1.200 1.140 1.150 462,788 -0.01(-0.87%)
Apr 15, 2016 1.150 1.180 1.130 1.160 319,846 -0.01(-0.85%)
Apr 14, 2016 1.140 1.170 1.110 1.170 411,022 +0.01(+0.86%)
Apr 13, 2016 1.160 1.200 1.150 1.160 483,482 -0.05(-4.13%)
Apr 12, 2016 1.210 1.270 1.100 1.210 1,367,461 -0.01(-0.82%)
Apr 11, 2016 1.150 1.270 1.140 1.220 2,979,158 +0.10(+9.03%)
Apr 08, 2016 1.000 1.240 1.000 1.119 2,946,626 +0.18(+19.04%)
Apr 07, 2016 0.8100 0.9500 0.7900 0.9400 3,045,514 +0.26(+38.09%)
Apr 06, 2016 0.6585 0.6880 0.6585 0.6807 34,381 +0.01(+0.75%)
Apr 05, 2016 0.6854 0.6874 0.6700 0.6756 74,914 -0.01(-2.09%)
Apr 04, 2016 0.7000 0.7100 0.6722 0.6900 89,352 -0.02(-2.82%)
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.