Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2017 1.020 1.050 1.010 1.020 179,097 +0.00(+0.00%)
Jan 30, 2017 1.040 1.040 1.000 1.020 91,298 -0.00(-0.33%)
Jan 27, 2017 1.000 1.040 1.000 1.023 179,136 +0.00(+0.33%)
Jan 26, 2017 1.010 1.030 1.000 1.020 148,973 -0.02(-1.92%)
Jan 25, 2017 1.000 1.050 1.000 1.040 212,496 +0.03(+2.97%)
Jan 24, 2017 1.040 1.040 1.000 1.010 230,917 -0.02(-1.94%)
Jan 23, 2017 1.030 1.030 1.000 1.030 237,705 +0.03(+3.01%)
Jan 20, 2017 1.000 1.020 0.9824 0.9999 199,223 +0.00(+0.34%)
Jan 19, 2017 0.9966 1.020 0.9500 0.9965 288,625 +0.01(+1.20%)
Jan 18, 2017 1.000 1.038 0.9815 0.9847 207,197 -0.03(-2.50%)
Jan 17, 2017 1.110 1.110 1.000 1.010 697,350 -0.06(-5.61%)
Jan 13, 2017 1.070 1.070 1.070 0 +0.06(+5.94%)
Jan 12, 2017 1.070 1.080 1.000 1.010 277,606 -0.04(-3.81%)
Jan 11, 2017 1.030 1.060 0.9900 1.050 203,995 +0.03(+2.44%)
Jan 10, 2017 1.010 1.040 1.010 1.025 229,231 +0.01(+1.49%)
Jan 09, 2017 1.010 1.050 1.000 1.010 290,546 +0.01(+1.00%)
Jan 06, 2017 1.050 1.050 0.9600 1.000 261,352 -0.02(-1.96%)
Jan 05, 2017 1.040 1.050 1.000 1.020 445,107 +0.05(+5.08%)
Jan 04, 2017 1.020 1.020 0.9700 0.9707 421,395 -0.04(-3.89%)
Jan 03, 2017 0.9770 1.090 0.9700 1.010 294,619 +0.04(+4.25%)
Dec 30, 2016 0.9688 0.9688 0.9688 0 -0.08(-7.73%)
Dec 29, 2016 1.000 1.060 0.9993 1.050 479,045 +0.06(+5.53%)
Dec 28, 2016 0.9200 0.9950 0.8900 0.9950 285,790 +0.10(+11.80%)
Dec 27, 2016 0.9475 0.9475 0.8800 0.8900 217,764 -0.03(-3.31%)
Dec 23, 2016 0.9205 0.9205 0.9205 0 +0.09(+10.24%)
Dec 22, 2016 0.8100 0.8496 0.8100 0.8350 186,674 +0.02(+3.07%)
Dec 21, 2016 0.8065 0.8500 0.7998 0.8101 367,617 +0.00(+0.45%)
Dec 20, 2016 0.7901 0.8207 0.7526 0.8065 686,949 +0.01(+1.07%)
Dec 19, 2016 0.9000 0.9000 0.7800 0.7980 910,657 -0.12(-13.26%)
Dec 16, 2016 0.9050 0.9400 0.9000 0.9200 357,509 -0.02(-2.13%)
Dec 15, 2016 1.010 1.060 0.9316 0.9400 624,161 -0.12(-11.33%)
Dec 14, 2016 1.130 1.140 1.060 1.060 227,913 -0.06(-5.35%)
Dec 13, 2016 1.130 1.140 1.100 1.120 170,093 +0.01(+0.90%)
Dec 12, 2016 1.100 1.150 1.080 1.110 247,213 +0.01(+0.91%)
Dec 09, 2016 1.180 1.200 1.080 1.100 335,615 -0.06(-5.17%)
Dec 08, 2016 1.130 1.180 1.080 1.160 353,845 +0.04(+3.57%)
Dec 07, 2016 1.120 1.150 1.100 1.120 187,338 +0.01(+0.90%)
Dec 06, 2016 1.120 1.150 1.110 1.110 140,229 -0.03(-2.63%)
Dec 05, 2016 1.090 1.140 1.030 1.140 327,663 +0.06(+5.56%)
Dec 02, 2016 1.040 1.090 1.040 1.080 355,115 +0.02(+1.89%)
Dec 01, 2016 1.070 1.140 1.040 1.060 289,395 -0.02(-1.85%)
Nov 30, 2016 1.110 1.110 1.065 1.080 134,709 -0.03(-2.70%)
Nov 29, 2016 1.070 1.110 1.040 1.110 184,231 +0.03(+2.78%)
Nov 28, 2016 1.070 1.110 1.060 1.080 202,452 +0.03(+2.86%)
Nov 25, 2016 1.050 1.090 1.050 1.050 121,704 -0.03(-2.78%)
Nov 23, 2016 1.080 1.080 1.080 0 -0.07(-6.09%)
Nov 22, 2016 1.120 1.150 1.100 1.150 209,106 +0.03(+2.69%)
Nov 21, 2016 1.080 1.130 1.080 1.120 194,548 +0.05(+4.66%)
Nov 18, 2016 1.120 1.150 1.060 1.070 282,096 -0.06(-5.31%)
Nov 17, 2016 1.190 1.211 1.110 1.130 245,544 -0.06(-5.04%)
Nov 16, 2016 1.230 1.290 1.190 1.190 221,313 -0.05(-4.03%)
Nov 15, 2016 1.210 1.249 1.180 1.240 291,617 +0.06(+5.08%)
Nov 14, 2016 1.130 1.200 1.120 1.180 428,922 +0.01(+0.85%)
Nov 11, 2016 1.230 1.249 1.100 1.170 719,998 -0.06(-4.88%)
Nov 10, 2016 1.290 1.300 1.230 1.230 253,145 -0.08(-5.82%)
Nov 09, 2016 1.350 1.390 1.270 1.306 252,676 -0.01(-1.06%)
Nov 08, 2016 1.370 1.390 1.320 1.320 157,393 -0.07(-5.04%)
Nov 07, 2016 1.350 1.410 1.340 1.390 190,136 +0.00(+0.00%)
Nov 04, 2016 1.360 1.410 1.350 1.390 154,090 +0.02(+1.46%)
Nov 03, 2016 1.320 1.405 1.320 1.370 150,723 +0.02(+1.48%)
Nov 02, 2016 1.540 1.540 1.350 1.350 517,956 -0.04(-2.88%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.