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 (%)
Jul 30, 2021 0.4480 0.4600 0.4403 0.4413 257,273 -0.01(-1.65%)
Jul 29, 2021 0.4500 0.4500 0.4301 0.4487 800,233 +0.03(+6.83%)
Jul 28, 2021 0.4076 0.4200 0.4040 0.4200 436,590 +0.01(+2.44%)
Jul 27, 2021 0.4100 0.4140 0.4000 0.4100 643,286 +0.00(+0.91%)
Jul 26, 2021 0.4167 0.4300 0.4050 0.4063 649,769 -0.01(-3.28%)
Jul 23, 2021 0.4247 0.4299 0.4160 0.4201 531,293 -0.01(-1.78%)
Jul 22, 2021 0.4360 0.4470 0.4210 0.4277 418,595 -0.01(-2.24%)
Jul 21, 2021 0.4200 0.4378 0.4171 0.4375 590,528 +0.01(+3.01%)
Jul 20, 2021 0.4225 0.4260 0.4100 0.4247 691,675 +0.01(+2.34%)
Jul 19, 2021 0.4500 0.4535 0.4124 0.4150 1,131,750 -0.04(-8.29%)
Jul 16, 2021 0.4500 0.4600 0.4500 0.4525 519,435 +0.00(+0.56%)
Jul 15, 2021 0.4522 0.4539 0.4500 0.4500 598,077 -0.00(-0.49%)
Jul 14, 2021 0.4800 0.4810 0.4501 0.4522 678,756 -0.02(-4.05%)
Jul 13, 2021 0.4701 0.4799 0.4701 0.4713 346,451 -0.01(-2.22%)
Jul 12, 2021 0.4690 0.4827 0.4620 0.4820 835,509 +0.02(+3.54%)
Jul 09, 2021 0.4600 0.4706 0.4572 0.4655 556,919 +0.01(+1.84%)
Jul 08, 2021 0.4700 0.4718 0.4550 0.4571 664,720 -0.00(-0.89%)
Jul 07, 2021 0.4900 0.4966 0.4612 0.4612 1,021,128 -0.02(-4.43%)
Jul 06, 2021 0.5100 0.5100 0.4801 0.4826 847,414 -0.02(-3.17%)
Jul 02, 2021 0.5036 0.5099 0.4984 0.4984 714,828 -0.00(-0.84%)
Jul 01, 2021 0.5020 0.5096 0.5010 0.5026 345,851 +0.00(+0.32%)
Jun 30, 2021 0.4950 0.5013 0.4916 0.5010 399,694 +0.01(+2.66%)
Jun 29, 2021 0.4900 0.5022 0.4880 0.4880 526,015 -0.01(-2.01%)
Jun 28, 2021 0.5000 0.5024 0.4910 0.4980 741,796 -0.00(-0.40%)
Jun 25, 2021 0.4975 0.5090 0.4951 0.5000 899,508 +0.00(+0.00%)
Jun 24, 2021 0.5000 0.5043 0.4980 0.5000 533,723 +0.00(+0.99%)
Jun 23, 2021 0.5000 0.5000 0.4910 0.4951 384,231 -0.00(-0.14%)
Jun 22, 2021 0.4900 0.4960 0.4850 0.4958 502,373 +0.00(+0.63%)
Jun 21, 2021 0.5000 0.5005 0.4820 0.4927 1,218,648 -0.01(-1.46%)
Jun 18, 2021 0.5000 0.5058 0.4950 0.5000 577,539 -0.01(-1.15%)
Jun 17, 2021 0.5100 0.5163 0.5020 0.5058 820,863 -0.01(-2.03%)
Jun 16, 2021 0.5250 0.5267 0.5104 0.5163 792,117 -0.01(-1.92%)
Jun 15, 2021 0.5300 0.5400 0.5220 0.5264 543,767 -0.01(-1.31%)
Jun 14, 2021 0.5416 0.5465 0.5323 0.5334 598,286 -0.01(-1.40%)
Jun 11, 2021 0.5600 0.5600 0.5376 0.5410 430,399 -0.01(-2.29%)
Jun 10, 2021 0.5400 0.5542 0.5380 0.5537 846,574 +0.01(+2.22%)
Jun 09, 2021 0.5394 0.5500 0.5357 0.5417 809,137 +0.01(+1.25%)
Jun 08, 2021 0.5301 0.5440 0.5300 0.5350 569,516 +0.00(+0.51%)
Jun 07, 2021 0.5400 0.5473 0.5300 0.5323 584,227 -0.00(-0.06%)
Jun 04, 2021 0.5321 0.5393 0.5264 0.5326 759,348 +0.00(+0.30%)
Jun 03, 2021 0.5444 0.5444 0.5270 0.5310 699,243 -0.02(-2.87%)
Jun 02, 2021 0.5485 0.5500 0.5352 0.5467 1,215,851 -0.00(-0.60%)
Jun 01, 2021 0.5500 0.5690 0.5460 0.5500 1,068,040 -0.00(-0.18%)
May 28, 2021 0.5499 0.5600 0.5415 0.5510 822,749 -0.00(-0.52%)
May 27, 2021 0.5474 0.5540 0.5425 0.5539 659,601 +0.01(+2.76%)
May 26, 2021 0.5600 0.5600 0.5255 0.5390 784,910 -0.02(-3.47%)
May 25, 2021 0.5500 0.5600 0.5460 0.5584 499,787 -0.00(-0.25%)
May 24, 2021 0.5350 0.5598 0.5350 0.5598 492,332 +0.01(+2.13%)
May 21, 2021 0.5600 0.5690 0.5401 0.5481 597,350 -0.01(-1.24%)
May 20, 2021 0.5517 0.5600 0.5451 0.5550 455,439 -0.00(-0.09%)
May 19, 2021 0.5500 0.5660 0.5394 0.5555 897,031 +0.01(+0.98%)
May 18, 2021 0.5800 0.5770 0.5500 0.5501 965,601 -0.01(-1.15%)
May 17, 2021 0.5100 0.5580 0.5033 0.5565 1,963,610 +0.05(+9.12%)
May 14, 2021 0.5100 0.5100 0.5000 0.5100 936,318 +0.00(+0.39%)
May 13, 2021 0.5121 0.5209 0.5003 0.5080 820,798 -0.01(-2.51%)
May 12, 2021 0.5300 0.5300 0.5121 0.5211 459,504 -0.00(-0.17%)
May 11, 2021 0.5300 0.5388 0.5100 0.5220 1,074,431 -0.02(-3.48%)
May 10, 2021 0.5613 0.5679 0.5399 0.5408 1,004,808 -0.02(-2.75%)
May 07, 2021 0.5400 0.5599 0.5400 0.5561 1,065,546 +0.01(+2.64%)
May 06, 2021 0.5500 0.5570 0.5400 0.5418 755,822 -0.02(-3.54%)
May 05, 2021 0.5512 0.5627 0.5466 0.5617 528,194 +0.01(+1.55%)
May 04, 2021 0.5700 0.5730 0.5400 0.5531 1,335,557 -0.02(-3.67%)
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.