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 (%)
Sep 29, 2017 1.160 1.190 1.140 1.150 101,359 -0.02(-1.71%)
Sep 28, 2017 1.180 1.190 1.130 1.170 264,924 -0.05(-4.10%)
Sep 27, 2017 1.100 1.220 1.080 1.220 428,726 +0.10(+8.93%)
Sep 26, 2017 1.160 1.170 1.120 1.120 99,294 -0.05(-4.27%)
Sep 25, 2017 1.120 1.190 1.120 1.170 153,899 +0.04(+3.54%)
Sep 22, 2017 1.150 1.164 1.120 1.130 189,178 -0.02(-1.74%)
Sep 21, 2017 1.140 1.180 1.131 1.150 151,043 -0.01(-0.86%)
Sep 20, 2017 1.160 1.230 1.130 1.160 230,873 +0.00(+0.00%)
Sep 19, 2017 1.180 1.190 1.120 1.160 284,298 -0.03(-2.11%)
Sep 18, 2017 1.190 1.198 1.180 1.185 126,100 -0.01(-1.25%)
Sep 15, 2017 1.240 1.299 1.174 1.200 403,641 -0.02(-1.64%)
Sep 14, 2017 1.200 1.240 1.190 1.220 108,467 +0.02(+1.67%)
Sep 13, 2017 1.200 1.230 1.170 1.200 259,637 +0.01(+0.84%)
Sep 12, 2017 1.180 1.250 1.170 1.190 199,852 +0.00(+0.00%)
Sep 11, 2017 1.240 1.240 1.190 1.190 304,134 -0.06(-4.80%)
Sep 08, 2017 1.280 1.300 1.250 1.250 211,645 -0.06(-4.58%)
Sep 07, 2017 1.260 1.320 1.250 1.310 395,998 +0.06(+4.38%)
Sep 06, 2017 1.250 1.270 1.250 1.255 189,513 +0.01(+1.21%)
Sep 05, 2017 1.300 1.320 1.210 1.240 368,939 +0.03(+2.48%)
Sep 01, 2017 1.190 1.210 1.180 1.210 191,856 +0.03(+2.54%)
Aug 31, 2017 1.180 1.230 1.150 1.180 310,950 -0.01(-0.84%)
Aug 30, 2017 1.190 1.190 1.120 1.190 100,233 +0.00(+0.00%)
Aug 29, 2017 1.190 1.200 1.160 1.190 260,030 +0.03(+2.59%)
Aug 28, 2017 1.130 1.170 1.113 1.160 387,124 +0.06(+5.45%)
Aug 25, 2017 1.140 1.140 1.090 1.100 228,962 -0.03(-2.65%)
Aug 24, 2017 1.110 1.130 1.100 1.130 129,420 +0.01(+0.89%)
Aug 23, 2017 1.120 1.140 1.080 1.120 213,261 +0.02(+1.36%)
Aug 22, 2017 1.120 1.120 1.100 1.105 44,100 -0.01(-0.45%)
Aug 21, 2017 1.120 1.140 1.080 1.110 120,723 -0.01(-0.89%)
Aug 18, 2017 1.100 1.130 1.100 1.120 64,654 +0.03(+2.28%)
Aug 17, 2017 1.140 1.140 1.084 1.095 126,389 -0.03(-2.23%)
Aug 16, 2017 1.060 1.121 1.060 1.120 165,537 +0.04(+3.70%)
Aug 15, 2017 1.150 1.150 1.060 1.080 255,335 -0.04(-3.57%)
Aug 14, 2017 1.100 1.180 1.100 1.120 179,730 +0.02(+1.82%)
Aug 11, 2017 1.110 1.110 1.069 1.100 140,072 +0.02(+1.38%)
Aug 10, 2017 1.100 1.150 1.080 1.085 171,582 -0.04(-3.13%)
Aug 09, 2017 1.110 1.140 1.110 1.120 116,764 +0.02(+1.82%)
Aug 08, 2017 1.090 1.120 1.090 1.100 193,909 -0.01(-0.90%)
Aug 07, 2017 1.090 1.110 1.088 1.110 133,769 +0.00(+0.14%)
Aug 04, 2017 1.100 1.110 1.050 1.108 292,236 -0.01(-1.04%)
Aug 03, 2017 1.160 1.161 1.100 1.120 279,151 -0.04(-3.45%)
Aug 02, 2017 1.190 1.200 1.150 1.160 165,607 -0.03(-2.52%)
Aug 01, 2017 1.190 1.205 1.180 1.190 210,758 +0.01(+0.85%)
Jul 31, 2017 1.180 1.200 1.160 1.180 325,862 -0.01(-0.84%)
Jul 28, 2017 1.190 1.210 1.184 1.190 157,029 -0.01(-0.83%)
Jul 27, 2017 1.260 1.260 1.190 1.200 118,742 -0.04(-2.83%)
Jul 26, 2017 1.210 1.260 1.210 1.235 189,180 -0.01(-1.20%)
Jul 25, 2017 1.220 1.250 1.200 1.250 144,532 +0.02(+1.69%)
Jul 24, 2017 1.270 1.270 1.220 1.229 104,406 -0.01(-0.87%)
Jul 21, 2017 1.240 1.265 1.220 1.240 91,100 +0.03(+2.48%)
Jul 20, 2017 1.200 1.236 1.200 1.210 105,015 -0.01(-0.82%)
Jul 19, 2017 1.270 1.290 1.220 1.220 174,674 -0.03(-2.40%)
Jul 18, 2017 1.250 1.260 1.230 1.250 248,478 +0.02(+1.63%)
Jul 17, 2017 1.200 1.250 1.200 1.230 171,426 +0.05(+4.24%)
Jul 14, 2017 1.160 1.200 1.160 1.180 229,688 +0.04(+3.51%)
Jul 13, 2017 1.140 1.170 1.110 1.140 163,017 -0.02(-1.72%)
Jul 12, 2017 1.120 1.170 1.120 1.160 236,017 +0.03(+2.65%)
Jul 11, 2017 1.170 1.170 1.100 1.130 261,906 -0.04(-3.42%)
Jul 10, 2017 1.130 1.170 1.120 1.170 240,715 +0.03(+2.63%)
Jul 07, 2017 1.160 1.180 1.140 1.140 344,127 -0.04(-3.39%)
Jul 06, 2017 1.160 1.190 1.160 1.180 124,448 -0.01(-0.84%)
Jul 05, 2017 1.150 1.200 1.150 1.190 239,219 +0.04(+3.48%)
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.