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 (%)
Dec 29, 2017 1.030 1.030 1.030 0 +0.02(+1.98%)
Dec 28, 2017 1.020 1.040 1.010 1.010 182,241 -0.03(-2.88%)
Dec 27, 2017 1.020 1.050 1.011 1.040 134,163 +0.02(+1.96%)
Dec 26, 2017 1.040 1.040 1.010 1.020 144,752 -0.02(-1.92%)
Dec 22, 2017 1.040 1.050 1.020 1.040 260,112 +0.01(+0.97%)
Dec 21, 2017 0.9900 1.038 0.9900 1.030 261,077 +0.04(+4.04%)
Dec 20, 2017 1.000 1.010 0.9833 0.9900 344,059 +0.03(+3.13%)
Dec 19, 2017 0.9600 0.9700 0.9600 0.9600 245,037 +0.01(+0.63%)
Dec 18, 2017 0.9299 0.9668 0.9200 0.9540 151,710 +0.02(+1.62%)
Dec 15, 2017 0.9200 0.9570 0.9200 0.9388 98,558 +0.02(+1.94%)
Dec 14, 2017 0.9200 0.9618 0.9200 0.9209 366,687 +0.00(+0.04%)
Dec 13, 2017 0.9188 0.9235 0.9000 0.9205 260,466 +0.02(+2.29%)
Dec 12, 2017 0.8705 0.9300 0.8705 0.8999 357,685 +0.03(+3.44%)
Dec 11, 2017 0.7612 0.9300 0.7612 0.8700 996,290 +0.11(+13.87%)
Dec 08, 2017 0.7570 0.8000 0.7192 0.7640 1,594,275 -0.04(-4.62%)
Dec 07, 2017 0.8000 0.8100 0.7900 0.8010 836,193 -0.03(-3.49%)
Dec 06, 2017 0.8400 0.8500 0.8150 0.8300 298,122 -0.02(-2.12%)
Dec 05, 2017 0.8766 0.8766 0.8365 0.8480 258,590 -0.01(-1.51%)
Dec 04, 2017 0.8690 0.8900 0.8610 0.8610 162,427 -0.02(-2.14%)
Dec 01, 2017 0.8800 0.8900 0.8690 0.8798 199,132 -0.01(-1.15%)
Nov 30, 2017 0.8971 0.9001 0.8770 0.8900 79,526 +0.00(+0.00%)
Nov 29, 2017 0.8900 0.8984 0.8710 0.8900 91,675 +0.01(+0.62%)
Nov 28, 2017 0.9000 0.9100 0.8600 0.8845 298,984 -0.02(-1.72%)
Nov 27, 2017 0.9401 0.9500 0.8738 0.9000 734,563 -0.04(-4.27%)
Nov 24, 2017 0.9600 0.9600 0.9300 0.9401 116,321 +0.01(+1.09%)
Nov 22, 2017 0.9003 0.9306 0.9003 0.9300 223,911 +0.04(+4.49%)
Nov 21, 2017 0.8951 0.9200 0.8900 0.8900 181,146 -0.02(-2.20%)
Nov 20, 2017 0.9200 0.9297 0.8900 0.9100 298,463 -0.01(-1.09%)
Nov 17, 2017 0.8600 0.9249 0.8600 0.9200 206,943 +0.06(+7.59%)
Nov 16, 2017 0.8805 0.8980 0.8500 0.8551 254,197 -0.04(-4.81%)
Nov 15, 2017 0.9200 0.9251 0.8870 0.8983 309,464 -0.01(-1.29%)
Nov 14, 2017 0.9151 0.9200 0.8884 0.9100 312,896 -0.01(-0.91%)
Nov 13, 2017 0.9150 0.9373 0.9119 0.9184 175,140 -0.00(-0.38%)
Nov 10, 2017 0.9500 0.9555 0.9055 0.9219 196,553 -0.02(-2.50%)
Nov 09, 2017 0.9400 0.9700 0.9177 0.9455 350,534 -0.02(-2.20%)
Nov 08, 2017 0.9800 1.010 0.9500 0.9668 250,044 +0.01(+0.76%)
Nov 07, 2017 0.9600 0.9900 0.9300 0.9595 237,297 -0.00(-0.05%)
Nov 06, 2017 0.9100 0.9701 0.8800 0.9600 490,573 +0.05(+5.62%)
Nov 03, 2017 0.9000 0.9400 0.9000 0.9089 333,670 -0.00(-0.11%)
Nov 02, 2017 1.000 1.021 0.8821 0.9099 746,954 -0.09(-9.01%)
Nov 01, 2017 1.060 1.060 1.000 1.000 279,964 -0.03(-2.91%)
Oct 31, 2017 1.000 1.045 1.000 1.030 212,844 +0.02(+1.98%)
Oct 30, 2017 1.010 1.020 1.000 1.010 321,633 -0.00(-0.12%)
Oct 27, 2017 1.050 1.060 1.010 1.011 274,107 -0.04(-3.70%)
Oct 26, 2017 1.060 1.080 1.040 1.050 447,654 -0.01(-1.41%)
Oct 25, 2017 1.110 1.125 1.060 1.065 196,056 -0.06(-4.91%)
Oct 24, 2017 1.130 1.150 1.100 1.120 136,702 -0.02(-1.75%)
Oct 23, 2017 1.120 1.140 1.100 1.140 147,548 +0.01(+0.88%)
Oct 20, 2017 1.120 1.147 1.110 1.130 128,127 -0.01(-0.87%)
Oct 19, 2017 1.150 1.150 1.130 1.140 74,480 +0.00(+0.09%)
Oct 18, 2017 1.110 1.145 1.100 1.139 109,708 +0.01(+0.80%)
Oct 17, 2017 1.100 1.150 1.083 1.130 228,718 -0.04(-3.42%)
Oct 16, 2017 1.180 1.180 1.140 1.170 156,080 +0.01(+0.86%)
Oct 13, 2017 1.170 1.200 1.150 1.160 97,097 -0.02(-1.69%)
Oct 12, 2017 1.160 1.180 1.140 1.180 122,800 +0.01(+0.77%)
Oct 11, 2017 1.200 1.220 1.160 1.171 119,865 -0.03(-2.42%)
Oct 10, 2017 1.200 1.230 1.190 1.200 181,525 +0.02(+1.69%)
Oct 09, 2017 1.200 1.200 1.170 1.180 99,405 -0.01(-0.84%)
Oct 06, 2017 1.230 1.230 1.170 1.190 174,361 -0.04(-3.25%)
Oct 05, 2017 1.230 1.240 1.180 1.230 189,899 +0.02(+1.65%)
Oct 04, 2017 1.170 1.220 1.120 1.210 450,078 +0.09(+8.26%)
Oct 03, 2017 1.120 1.145 1.100 1.118 102,246 -0.01(-1.10%)
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.