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 (%)
May 31, 2023 0.1200 0.1237 0.1200 0.1200 243,509 -0.00(-0.08%)
May 30, 2023 0.1200 0.1240 0.1175 0.1201 227,418 +0.00(+0.00%)
May 26, 2023 0.1200 0.1235 0.1200 0.1201 158,110 +0.00(+0.00%)
May 25, 2023 0.1200 0.1275 0.1170 0.1201 339,811 -0.00(-1.23%)
May 24, 2023 0.1300 0.1300 0.1176 0.1216 416,459 -0.00(-1.94%)
May 23, 2023 0.1150 0.1250 0.1150 0.1240 345,447 +0.01(+7.83%)
May 22, 2023 0.1250 0.1251 0.1150 0.1150 288,019 -0.01(-4.25%)
May 19, 2023 0.1154 0.1247 0.1150 0.1201 349,040 +0.01(+4.43%)
May 18, 2023 0.1174 0.1200 0.1130 0.1150 98,686 -0.00(-1.29%)
May 17, 2023 0.1125 0.1177 0.1073 0.1165 203,780 +0.00(+3.56%)
May 16, 2023 0.1120 0.1146 0.1065 0.1125 235,526 -0.00(-0.18%)
May 15, 2023 0.1105 0.1135 0.1070 0.1127 217,654 -0.00(-0.27%)
May 12, 2023 0.1128 0.1162 0.1076 0.1130 376,053 +0.00(+0.18%)
May 11, 2023 0.1090 0.1190 0.1057 0.1128 1,033,345 -0.01(-5.21%)
May 10, 2023 0.1270 0.1270 0.1179 0.1190 272,054 -0.01(-6.30%)
May 09, 2023 0.1219 0.1270 0.1204 0.1270 316,092 +0.00(+3.93%)
May 08, 2023 0.1281 0.1281 0.1200 0.1222 339,709 -0.01(-6.00%)
May 05, 2023 0.1280 0.1300 0.1215 0.1300 915,922 +0.00(+1.88%)
May 04, 2023 0.1350 0.1382 0.1232 0.1276 7,773,637 +0.01(+4.16%)
May 03, 2023 0.1177 0.1269 0.1162 0.1225 151,609 +0.00(+2.08%)
May 02, 2023 0.1300 0.1280 0.1161 0.1200 699,721 -0.01(-7.69%)
May 01, 2023 0.1200 0.1300 0.1200 0.1300 201,367 +0.01(+8.33%)
Apr 28, 2023 0.1238 0.1282 0.1200 0.1200 313,187 -0.01(-5.44%)
Apr 27, 2023 0.1211 0.1340 0.1211 0.1269 293,101 +0.00(+1.68%)
Apr 26, 2023 0.1271 0.1373 0.1201 0.1248 599,034 -0.00(-1.03%)
Apr 25, 2023 0.1364 0.1408 0.1220 0.1261 404,385 -0.00(-3.37%)
Apr 24, 2023 0.1600 0.1634 0.1190 0.1305 2,279,567 -0.02(-15.09%)
Apr 21, 2023 0.1552 0.1669 0.1516 0.1537 194,304 -0.00(-2.72%)
Apr 20, 2023 0.1500 0.1680 0.1500 0.1580 211,243 +0.00(+0.83%)
Apr 19, 2023 0.1620 0.1740 0.1542 0.1567 374,146 -0.00(-3.03%)
Apr 18, 2023 0.1700 0.1778 0.1601 0.1616 429,307 -0.01(-7.66%)
Apr 17, 2023 0.1780 0.1800 0.1672 0.1750 470,255 -0.00(-1.91%)
Apr 14, 2023 0.1876 0.1920 0.1672 0.1784 459,669 -0.01(-4.75%)
Apr 13, 2023 0.1880 0.1950 0.1863 0.1873 285,248 -0.00(-0.37%)
Apr 12, 2023 0.1940 0.1968 0.1870 0.1880 180,826 -0.00(-1.57%)
Apr 11, 2023 0.1898 0.1995 0.1880 0.1910 182,439 +0.00(+0.53%)
Apr 10, 2023 0.1900 0.1998 0.1888 0.1900 141,245 +0.00(+0.00%)
Apr 06, 2023 0.1900 0.1946 0.1900 0.1900 142,793 -0.01(-2.81%)
Apr 05, 2023 0.2020 0.2089 0.1915 0.1955 232,486 -0.00(-2.45%)
Apr 04, 2023 0.1900 0.2020 0.1900 0.2004 208,313 +0.01(+3.89%)
Apr 03, 2023 0.1900 0.1985 0.1900 0.1929 160,002 +0.00(+1.53%)
Mar 31, 2023 0.2000 0.2000 0.1850 0.1900 259,111 -0.01(-4.04%)
Mar 30, 2023 0.2000 0.2000 0.1945 0.1980 185,440 +0.01(+2.59%)
Mar 29, 2023 0.2018 0.2020 0.1925 0.1930 270,453 -0.00(-1.83%)
Mar 28, 2023 0.2020 0.2020 0.1912 0.1966 132,696 -0.00(-0.46%)
Mar 27, 2023 0.1900 0.2020 0.1900 0.1975 53,440 +0.00(+0.25%)
Mar 24, 2023 0.1960 0.2000 0.1900 0.1970 135,617 +0.00(+0.51%)
Mar 23, 2023 0.2010 0.2074 0.1960 0.1960 105,352 +0.00(+0.51%)
Mar 22, 2023 0.2049 0.2088 0.1922 0.1950 152,599 -0.00(-2.21%)
Mar 21, 2023 0.2029 0.2048 0.1965 0.1994 133,064 -0.00(-1.53%)
Mar 20, 2023 0.2124 0.2124 0.2000 0.2025 193,472 -0.00(-1.94%)
Mar 17, 2023 0.2000 0.2139 0.1919 0.2065 415,487 +0.01(+6.83%)
Mar 16, 2023 0.1900 0.1996 0.1854 0.1933 138,026 +0.01(+3.65%)
Mar 15, 2023 0.1925 0.1956 0.1812 0.1865 449,823 -0.01(-3.37%)
Mar 14, 2023 0.1920 0.1976 0.1905 0.1930 245,924 -0.00(-2.18%)
Mar 13, 2023 0.1900 0.1999 0.1807 0.1973 570,719 +0.00(+1.18%)
Mar 10, 2023 0.1900 0.2029 0.1900 0.1950 219,025 +0.00(+0.31%)
Mar 09, 2023 0.1900 0.2000 0.1900 0.1944 244,596 +0.00(+1.25%)
Mar 08, 2023 0.1900 0.2030 0.1900 0.1920 258,681 -0.00(-2.04%)
Mar 07, 2023 0.1990 0.2002 0.1916 0.1960 235,538 -0.00(-2.10%)
Mar 06, 2023 0.2000 0.2060 0.1991 0.2002 403,417 -0.00(-1.91%)
Mar 03, 2023 0.2000 0.2139 0.2000 0.2041 169,769 -0.00(-0.34%)
Mar 02, 2023 0.2194 0.2194 0.2000 0.2048 403,111 -0.00(-0.58%)
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.