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, 2017 1.320 1.320 1.240 1.260 237,619 -0.04(-3.08%)
Jun 29, 2017 1.300 1.350 1.290 1.300 125,754 -0.02(-1.52%)
Jun 28, 2017 1.320 1.340 1.310 1.320 102,317 -0.02(-1.49%)
Jun 27, 2017 1.340 1.360 1.340 1.340 81,207 -0.02(-1.47%)
Jun 26, 2017 1.360 1.360 1.330 1.360 96,231 -0.01(-0.73%)
Jun 23, 2017 1.360 1.390 1.340 1.370 146,561 +0.00(+0.00%)
Jun 22, 2017 1.380 1.400 1.340 1.370 103,442 +0.03(+2.24%)
Jun 21, 2017 1.400 1.400 1.340 1.340 117,057 -0.06(-4.29%)
Jun 20, 2017 1.340 1.400 1.300 1.400 165,378 +0.06(+4.48%)
Jun 19, 2017 1.340 1.370 1.320 1.340 161,984 +0.00(+0.00%)
Jun 16, 2017 1.400 1.400 1.310 1.340 149,312 -0.02(-1.47%)
Jun 15, 2017 1.350 1.360 1.320 1.360 111,763 +0.01(+0.74%)
Jun 14, 2017 1.420 1.442 1.350 1.350 264,947 -0.03(-2.53%)
Jun 13, 2017 1.320 1.400 1.320 1.385 111,596 +0.05(+4.14%)
Jun 12, 2017 1.320 1.370 1.300 1.330 206,120 -0.01(-0.75%)
Jun 09, 2017 1.380 1.400 1.335 1.340 173,330 -0.04(-2.90%)
Jun 08, 2017 1.400 1.414 1.340 1.380 311,354 -0.05(-3.50%)
Jun 07, 2017 1.440 1.500 1.400 1.430 193,621 -0.01(-0.69%)
Jun 06, 2017 1.420 1.530 1.410 1.440 472,587 +0.03(+2.13%)
Jun 05, 2017 1.400 1.440 1.380 1.410 158,987 +0.03(+2.17%)
Jun 02, 2017 1.330 1.400 1.320 1.380 166,975 +0.05(+3.76%)
Jun 01, 2017 1.290 1.340 1.290 1.330 141,388 +0.01(+0.76%)
May 31, 2017 1.360 1.370 1.300 1.320 203,198 -0.02(-1.49%)
May 30, 2017 1.440 1.440 1.330 1.340 253,482 -0.11(-7.59%)
May 26, 2017 1.430 1.480 1.412 1.450 316,782 +0.03(+2.11%)
May 25, 2017 1.260 1.420 1.260 1.420 682,476 +0.16(+12.70%)
May 24, 2017 1.250 1.285 1.240 1.260 182,203 -0.01(-0.79%)
May 23, 2017 1.330 1.330 1.250 1.270 237,625 -0.04(-3.05%)
May 22, 2017 1.270 1.330 1.260 1.310 185,356 +0.02(+1.55%)
May 19, 2017 1.400 1.400 1.270 1.290 203,515 -0.02(-1.53%)
May 18, 2017 1.340 1.350 1.280 1.310 330,931 -0.04(-2.96%)
May 17, 2017 1.350 1.410 1.310 1.350 411,143 +0.02(+1.50%)
May 16, 2017 1.380 1.390 1.310 1.330 276,913 -0.03(-2.21%)
May 15, 2017 1.480 1.480 1.300 1.360 445,090 -0.06(-4.23%)
May 12, 2017 1.340 1.435 1.310 1.420 478,516 +0.12(+9.23%)
May 11, 2017 1.290 1.316 1.280 1.300 247,193 +0.01(+0.78%)
May 10, 2017 1.310 1.320 1.260 1.290 520,576 -0.01(-0.77%)
May 09, 2017 1.310 1.370 1.260 1.300 270,101 -0.01(-0.76%)
May 08, 2017 1.390 1.390 1.270 1.310 430,953 -0.07(-5.07%)
May 05, 2017 1.350 1.420 1.340 1.380 296,211 +0.03(+2.22%)
May 04, 2017 1.420 1.430 1.350 1.350 462,450 -0.10(-6.90%)
May 03, 2017 1.430 1.480 1.390 1.450 348,696 +0.01(+0.69%)
May 02, 2017 1.410 1.440 1.410 1.440 222,373 +0.00(+0.00%)
May 01, 2017 1.480 1.490 1.420 1.440 231,675 -0.03(-2.04%)
Apr 28, 2017 1.470 1.530 1.460 1.470 201,768 -0.03(-2.00%)
Apr 27, 2017 1.530 1.550 1.480 1.500 312,729 -0.05(-3.23%)
Apr 26, 2017 1.470 1.590 1.450 1.550 516,190 +0.10(+6.90%)
Apr 25, 2017 1.560 1.560 1.450 1.450 352,106 -0.13(-8.23%)
Apr 24, 2017 1.450 1.580 1.450 1.580 338,666 +0.08(+5.33%)
Apr 21, 2017 1.590 1.590 1.500 1.500 273,587 -0.07(-4.46%)
Apr 20, 2017 1.470 1.570 1.470 1.570 271,740 +0.09(+6.08%)
Apr 19, 2017 1.520 1.600 1.450 1.480 635,210 -0.12(-7.50%)
Apr 18, 2017 1.620 1.620 1.580 1.600 282,370 +0.01(+0.63%)
Apr 17, 2017 1.710 1.720 1.550 1.590 831,669 -0.13(-7.56%)
Apr 13, 2017 1.660 1.750 1.560 1.720 1,238,536 +0.07(+4.24%)
Apr 12, 2017 1.510 1.710 1.500 1.650 2,852,703 +0.28(+20.44%)
Apr 11, 2017 1.300 1.390 1.300 1.370 345,894 +0.08(+6.20%)
Apr 10, 2017 1.290 1.290 1.230 1.290 245,379 +0.00(+0.00%)
Apr 07, 2017 1.400 1.410 1.230 1.290 488,414 -0.06(-4.44%)
Apr 06, 2017 1.280 1.380 1.280 1.350 554,446 +0.06(+4.65%)
Apr 05, 2017 1.200 1.310 1.200 1.290 467,685 +0.09(+7.50%)
Apr 04, 2017 1.150 1.200 1.150 1.200 280,223 +0.07(+6.19%)
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.