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 28, 2019 0.5900 0.6022 0.5780 0.5900 320,400 -0.00(-0.62%)
Jun 27, 2019 0.6200 0.6200 0.5758 0.5937 153,617 -0.04(-6.72%)
Jun 26, 2019 0.6220 0.6600 0.6220 0.6365 192,014 -0.00(-0.55%)
Jun 25, 2019 0.6800 0.6800 0.6233 0.6400 292,315 -0.02(-3.03%)
Jun 24, 2019 0.6300 0.6765 0.6296 0.6600 315,513 +0.04(+5.89%)
Jun 21, 2019 0.6250 0.6315 0.6000 0.6233 196,400 +0.02(+3.88%)
Jun 20, 2019 0.5850 0.6098 0.5799 0.6000 316,388 +0.06(+11.09%)
Jun 19, 2019 0.5700 0.5700 0.5315 0.5401 124,902 -0.01(-1.76%)
Jun 18, 2019 0.5500 0.5500 0.5397 0.5498 87,163 +0.02(+2.98%)
Jun 17, 2019 0.5700 0.5700 0.5300 0.5339 148,657 +0.00(+0.39%)
Jun 14, 2019 0.5100 0.5391 0.5065 0.5318 245,000 +0.02(+4.29%)
Jun 13, 2019 0.4900 0.5100 0.4801 0.5099 114,200 +0.03(+6.12%)
Jun 12, 2019 0.4770 0.4900 0.4700 0.4805 129,435 +0.00(+1.03%)
Jun 11, 2019 0.5100 0.5100 0.4700 0.4756 212,849 -0.01(-2.94%)
Jun 10, 2019 0.5700 0.5700 0.4717 0.4900 274,807 -0.00(-0.35%)
Jun 07, 2019 0.4780 0.4920 0.4520 0.4917 163,100 +0.03(+5.70%)
Jun 06, 2019 0.4800 0.4805 0.4300 0.4652 346,742 +0.00(+0.24%)
Jun 05, 2019 0.4700 0.4828 0.4603 0.4641 194,964 -0.01(-2.13%)
Jun 04, 2019 0.4900 0.5143 0.4742 0.4742 218,231 -0.01(-2.23%)
Jun 03, 2019 0.4700 0.4850 0.4599 0.4850 294,513 +0.03(+5.50%)
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%)
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.