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:

Golden Minerals Company (NY: AUMN )

0.4600 +0.0080 (+1.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.4336 0.4689 0.4336 0.4600 44,374 +0.01(+1.77%)
Jun 13, 2024 0.4200 0.4600 0.4200 0.4520 52,317 +0.03(+6.10%)
Jun 12, 2024 0.4240 0.4464 0.4201 0.4260 83,857 -0.00(-0.07%)
Jun 11, 2024 0.4300 0.4429 0.4182 0.4263 44,697 -0.00(-0.98%)
Jun 10, 2024 0.3700 0.4317 0.3660 0.4305 234,232 -0.02(-4.33%)
Jun 07, 2024 0.4680 0.4700 0.4250 0.4500 130,186 -0.01(-2.70%)
Jun 06, 2024 0.4500 0.4640 0.4400 0.4625 71,153 +0.01(+3.01%)
Jun 05, 2024 0.4500 0.4638 0.4300 0.4490 140,768 -0.02(-4.28%)
Jun 04, 2024 0.4820 0.4826 0.4405 0.4691 91,257 -0.01(-2.80%)
Jun 03, 2024 0.4800 0.4911 0.4751 0.4826 98,343 -0.01(-1.49%)
May 31, 2024 0.4921 0.4995 0.4855 0.4899 74,135 +0.01(+2.06%)
May 30, 2024 0.4900 0.4948 0.4800 0.4800 34,280 -0.01(-1.21%)
May 29, 2024 0.4790 0.4940 0.4751 0.4859 68,615 +0.01(+1.21%)
May 28, 2024 0.4950 0.4950 0.4791 0.4801 215,348 -0.00(-0.46%)
May 24, 2024 0.4895 0.5075 0.4654 0.4823 76,999 -0.00(-0.08%)
May 23, 2024 0.4970 0.5118 0.4651 0.4827 69,093 -0.01(-2.31%)
May 22, 2024 0.4933 0.5250 0.4900 0.4941 125,697 +0.00(+0.35%)
May 21, 2024 0.5150 0.5214 0.4800 0.4924 136,177 -0.01(-1.54%)
May 20, 2024 0.5100 0.5599 0.5000 0.5001 381,391 +0.03(+6.18%)
May 17, 2024 0.4800 0.5100 0.4500 0.4710 433,391 +0.00(+0.77%)
May 16, 2024 0.4583 0.4843 0.4554 0.4674 57,651 +0.01(+1.61%)
May 15, 2024 0.4600 0.4848 0.4433 0.4600 409,396 -0.04(-7.44%)
May 14, 2024 0.5350 0.5491 0.4856 0.4970 526,834 -0.04(-6.65%)
May 13, 2024 0.5700 0.5900 0.5200 0.5324 135,993 -0.03(-5.70%)
May 10, 2024 0.5800 0.5800 0.5583 0.5646 215,181 +0.01(+2.41%)
May 09, 2024 0.5700 0.5800 0.5314 0.5513 250,987 -0.01(-1.55%)
May 08, 2024 0.5800 0.6100 0.5469 0.5600 197,528 -0.01(-1.93%)
May 07, 2024 0.5600 0.6097 0.5600 0.5710 231,563 +0.04(+6.79%)
May 06, 2024 0.4900 0.5348 0.4900 0.5347 226,272 +0.04(+8.22%)
May 03, 2024 0.5000 0.5000 0.4900 0.4941 94,612 +0.01(+1.31%)
May 02, 2024 0.4700 0.4888 0.4586 0.4877 169,671 +0.01(+3.11%)
May 01, 2024 0.4915 0.5351 0.4259 0.4730 370,626 -0.02(-4.31%)
Apr 30, 2024 0.5050 0.5100 0.4835 0.4943 189,986 -0.03(-4.94%)
Apr 29, 2024 0.5668 0.5668 0.5042 0.5200 391,017 -0.04(-7.80%)
Apr 26, 2024 0.5800 0.5831 0.5610 0.5640 109,006 -0.01(-1.48%)
Apr 25, 2024 0.6000 0.6000 0.5600 0.5725 164,048 -0.01(-1.29%)
Apr 24, 2024 0.5882 0.5882 0.5571 0.5800 90,383 -0.00(-0.02%)
Apr 23, 2024 0.5559 0.5874 0.5480 0.5801 198,632 +0.02(+4.33%)
Apr 22, 2024 0.5966 0.5999 0.5500 0.5560 498,355 -0.06(-9.59%)
Apr 19, 2024 0.6330 0.6351 0.6046 0.6150 228,161 -0.02(-3.16%)
Apr 18, 2024 0.6500 0.6549 0.6330 0.6351 170,244 -0.02(-3.02%)
Apr 17, 2024 0.7000 0.7350 0.6300 0.6549 495,867 -0.03(-4.88%)
Apr 16, 2024 0.6889 0.7033 0.6400 0.6885 373,793 -0.01(-1.92%)
Apr 15, 2024 0.6600 0.7045 0.6427 0.7020 519,020 +0.05(+7.75%)
Apr 12, 2024 0.7034 0.7399 0.6400 0.6515 672,609 -0.01(-2.03%)
Apr 11, 2024 0.7201 0.7400 0.6274 0.6650 936,311 -0.04(-5.67%)
Apr 10, 2024 0.7363 0.7801 0.6940 0.7050 906,741 -0.07(-9.57%)
Apr 09, 2024 0.6700 0.7800 0.6545 0.7796 1,255,808 +0.14(+21.66%)
Apr 08, 2024 0.7280 0.7852 0.6276 0.6408 1,951,509 -0.05(-7.10%)
Apr 05, 2024 0.5798 0.7600 0.5798 0.6898 2,469,199 +0.11(+18.58%)
Apr 04, 2024 0.5900 0.6565 0.5617 0.5817 1,227,074 +0.01(+0.99%)
Apr 03, 2024 0.4850 0.5760 0.4850 0.5760 1,037,296 +0.09(+19.50%)
Apr 02, 2024 0.4500 0.4956 0.4300 0.4820 661,030 +0.06(+14.57%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.