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, 2020 0.4800 0.4922 0.4697 0.4891 365,072 +0.00(+0.20%)
Jun 29, 2020 0.4875 0.4904 0.4700 0.4881 364,189 +0.02(+4.05%)
Jun 26, 2020 0.4853 0.4920 0.4600 0.4691 292,300 -0.02(-4.77%)
Jun 25, 2020 0.4997 0.5098 0.4900 0.4926 77,923 -0.01(-1.79%)
Jun 24, 2020 0.5150 0.5200 0.4930 0.5016 134,449 -0.01(-2.03%)
Jun 23, 2020 0.5000 0.5200 0.4900 0.5120 307,353 +0.02(+4.49%)
Jun 22, 2020 0.4700 0.4900 0.4600 0.4900 269,514 +0.02(+4.17%)
Jun 19, 2020 0.4900 0.4942 0.4501 0.4704 353,400 -0.02(-4.25%)
Jun 18, 2020 0.4983 0.5150 0.4833 0.4913 209,156 -0.01(-2.03%)
Jun 17, 2020 0.4980 0.5188 0.4900 0.5015 174,857 +0.01(+2.35%)
Jun 16, 2020 0.5200 0.5200 0.4800 0.4900 323,646 -0.01(-1.82%)
Jun 15, 2020 0.5200 0.5280 0.4900 0.4991 354,719 -0.02(-4.00%)
Jun 12, 2020 0.5000 0.5270 0.4958 0.5199 266,000 +0.04(+7.22%)
Jun 11, 2020 0.5500 0.5500 0.4800 0.4849 751,936 -0.08(-14.09%)
Jun 10, 2020 0.5300 0.5900 0.5300 0.5644 704,531 +0.05(+8.75%)
Jun 09, 2020 0.4900 0.5190 0.4900 0.5190 892,324 +0.03(+5.92%)
Jun 08, 2020 0.5000 0.5000 0.4701 0.4900 336,821 +0.01(+2.08%)
Jun 05, 2020 0.4600 0.4900 0.4600 0.4800 260,100 +0.01(+2.13%)
Jun 04, 2020 0.4700 0.4700 0.4500 0.4700 298,705 +0.02(+3.34%)
Jun 03, 2020 0.4700 0.4770 0.4500 0.4548 381,835 -0.03(-5.49%)
Jun 02, 2020 0.4900 0.5000 0.4770 0.4812 263,174 -0.00(-0.95%)
Jun 01, 2020 0.4740 0.4899 0.4620 0.4858 270,772 +0.01(+2.40%)
May 29, 2020 0.4850 0.4901 0.4602 0.4744 502,400 +0.01(+1.80%)
May 28, 2020 0.4900 0.4900 0.4600 0.4660 222,523 -0.02(-4.90%)
May 27, 2020 0.4300 0.4900 0.4250 0.4900 294,707 +0.06(+12.72%)
May 26, 2020 0.4600 0.4700 0.4300 0.4347 367,033 -0.03(-5.50%)
May 22, 2020 0.4500 0.4600 0.4352 0.4600 319,200 +0.03(+6.24%)
May 21, 2020 0.4550 0.4550 0.4290 0.4330 256,019 -0.03(-6.09%)
May 20, 2020 0.4700 0.4775 0.4260 0.4611 437,970 -0.00(-0.86%)
May 19, 2020 0.4300 0.4700 0.4290 0.4651 794,759 +0.04(+9.23%)
May 18, 2020 0.4500 0.4700 0.4200 0.4258 605,233 -0.01(-2.67%)
May 15, 2020 0.4100 0.4400 0.4044 0.4375 449,900 +0.03(+6.71%)
May 14, 2020 0.4000 0.4100 0.3750 0.4100 621,222 +0.01(+1.81%)
May 13, 2020 0.4050 0.4194 0.4000 0.4027 422,476 -0.01(-3.54%)
May 12, 2020 0.4250 0.4300 0.4150 0.4175 244,803 -0.01(-1.76%)
May 11, 2020 0.4400 0.4440 0.4201 0.4250 160,328 -0.01(-3.34%)
May 08, 2020 0.4350 0.4440 0.4100 0.4397 305,200 +0.01(+1.22%)
May 07, 2020 0.4100 0.4364 0.4051 0.4344 360,663 +0.02(+5.95%)
May 06, 2020 0.4400 0.4400 0.4100 0.4100 112,862 -0.02(-5.49%)
May 05, 2020 0.4290 0.4378 0.4200 0.4338 468,132 +0.01(+1.50%)
May 04, 2020 0.4290 0.4290 0.4099 0.4274 304,737 -0.00(-0.37%)
May 01, 2020 0.4350 0.4401 0.4000 0.4290 334,200 -0.01(-1.40%)
Apr 30, 2020 0.4700 0.4700 0.4151 0.4351 393,949 -0.03(-6.73%)
Apr 29, 2020 0.4900 0.4900 0.4500 0.4665 646,024 -0.00(-0.96%)
Apr 28, 2020 0.4400 0.4751 0.4200 0.4710 573,704 +0.04(+9.53%)
Apr 27, 2020 0.4100 0.4300 0.3800 0.4300 511,209 +0.04(+10.26%)
Apr 24, 2020 0.3900 0.4110 0.3642 0.3900 307,000 +0.01(+2.90%)
Apr 23, 2020 0.3800 0.4105 0.3720 0.3790 522,924 +0.01(+1.61%)
Apr 22, 2020 0.3470 0.3745 0.3400 0.3730 401,636 +0.02(+4.51%)
Apr 21, 2020 0.3600 0.3650 0.3400 0.3569 210,565 -0.01(-2.38%)
Apr 20, 2020 0.3800 0.3880 0.3602 0.3656 268,732 -0.01(-3.08%)
Apr 17, 2020 0.3800 0.3800 0.3550 0.3772 233,000 +0.01(+2.81%)
Apr 16, 2020 0.3600 0.3900 0.3580 0.3669 351,790 +0.02(+4.83%)
Apr 15, 2020 0.3651 0.3750 0.3390 0.3500 418,200 -0.02(-6.64%)
Apr 14, 2020 0.4000 0.4200 0.3621 0.3749 547,016 -0.00(-0.77%)
Apr 13, 2020 0.3234 0.3849 0.3232 0.3778 729,734 +0.05(+16.93%)
Apr 09, 2020 0.2995 0.3247 0.2928 0.3231 567,600 +0.03(+11.41%)
Apr 08, 2020 0.2700 0.2900 0.2700 0.2900 414,861 +0.01(+1.75%)
Apr 07, 2020 0.3000 0.3044 0.2782 0.2850 326,660 -0.00(-0.77%)
Apr 06, 2020 0.3119 0.3119 0.2800 0.2872 369,238 +0.02(+5.90%)
Apr 03, 2020 0.2700 0.3180 0.2700 0.2712 340,600 -0.02(-8.41%)
Apr 02, 2020 0.2650 0.3000 0.2602 0.2961 292,765 +0.03(+11.78%)
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.