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 (%)
Jul 31, 2018 0.6500 0.6867 0.6500 0.6819 36,641 +0.03(+4.38%)
Jul 30, 2018 0.6550 0.6700 0.6400 0.6533 167,682 -0.01(-1.76%)
Jul 27, 2018 0.6640 0.6700 0.6400 0.6650 184,800 +0.00(+0.26%)
Jul 26, 2018 0.6800 0.6900 0.6500 0.6633 210,891 -0.02(-2.46%)
Jul 25, 2018 0.7000 0.7000 0.6800 0.6800 114,220 -0.02(-2.44%)
Jul 24, 2018 0.6900 0.7000 0.6858 0.6970 48,197 +0.00(+0.43%)
Jul 23, 2018 0.6900 0.7099 0.6800 0.6940 163,152 +0.00(+0.60%)
Jul 20, 2018 0.6900 0.6900 0.6890 0.6899 121,763 +0.02(+2.45%)
Jul 19, 2018 0.6850 0.6890 0.6700 0.6734 105,573 -0.01(-1.74%)
Jul 18, 2018 0.6923 0.6964 0.6800 0.6853 137,340 -0.01(-0.81%)
Jul 17, 2018 0.7000 0.7100 0.6900 0.6909 131,379 -0.01(-1.34%)
Jul 16, 2018 0.7099 0.7100 0.6935 0.7003 81,168 -0.01(-1.82%)
Jul 13, 2018 0.7110 0.7228 0.7100 0.7133 88,844 +0.00(+0.04%)
Jul 12, 2018 0.7050 0.7300 0.7021 0.7130 80,821 +0.00(+0.42%)
Jul 11, 2018 0.7300 0.7400 0.7100 0.7100 267,226 -0.01(-0.70%)
Jul 10, 2018 0.7220 0.7499 0.7150 0.7150 123,433 -0.02(-2.05%)
Jul 09, 2018 0.7200 0.7350 0.7200 0.7300 175,843 +0.00(+0.55%)
Jul 06, 2018 0.7100 0.7260 0.7100 0.7260 71,826 +0.02(+2.25%)
Jul 05, 2018 0.7300 0.7300 0.7000 0.7100 170,706 -0.01(-1.42%)
Jul 03, 2018 0.7202 0.7202 0.7202 0 +0.02(+2.65%)
Jul 02, 2018 0.7100 0.7125 0.7000 0.7016 200,568 -0.02(-2.56%)
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%)
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.