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:

Almaden Minerals (NY: AAU )

0.3160 USD +0.0009 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 0.3152 0.3224 0.3101 0.3160 729,919 +0.00(+0.29%)
Dec 02, 2021 0.3223 0.3223 0.3101 0.3151 541,154 -0.01(-3.76%)
Dec 01, 2021 0.3400 0.3450 0.3250 0.3274 480,464 -0.02(-4.69%)
Nov 30, 2021 0.3363 0.3430 0.3250 0.3435 550,772 +0.01(+2.17%)
Nov 29, 2021 0.3400 0.3450 0.3309 0.3362 488,973 -0.00(-1.12%)
Nov 26, 2021 0.3350 0.3400 0.3220 0.3400 820,193 +0.00(+1.04%)
Nov 24, 2021 0.3343 0.3400 0.3343 0.3365 668,143 -0.00(-1.03%)
Nov 23, 2021 0.3521 0.3559 0.3240 0.3400 818,608 -0.01(-3.79%)
Nov 22, 2021 0.3699 0.3700 0.3521 0.3534 636,099 -0.02(-4.23%)
Nov 19, 2021 0.3700 0.3721 0.3669 0.3690 504,191 -0.00(-0.78%)
Nov 18, 2021 0.3769 0.3810 0.3700 0.3719 894,051 -0.01(-2.13%)
Nov 17, 2021 0.3800 0.3845 0.3774 0.3800 661,681 -0.00(-1.04%)
Nov 16, 2021 0.3943 0.4000 0.3750 0.3840 869,356 -0.01(-2.61%)
Nov 15, 2021 0.4089 0.4150 0.3787 0.3943 1,040,753 -0.03(-6.30%)
Nov 12, 2021 0.4197 0.4340 0.4100 0.4208 618,378 -0.01(-1.31%)
Nov 11, 2021 0.4100 0.4371 0.4033 0.4264 1,154,890 +0.01(+2.62%)
Nov 10, 2021 0.4100 0.4155 1,179,304 +0.01(+3.26%)
Nov 09, 2021 0.3866 0.4099 0.3720 0.4024 1,410,508 +0.02(+4.01%)
Nov 08, 2021 0.3701 0.3870 0.3700 0.3869 966,381 +0.01(+1.55%)
Nov 05, 2021 0.3713 0.3833 0.3713 0.3810 570,406 +0.00(+0.79%)
Nov 04, 2021 0.3800 0.3800 0.3720 0.3780 612,811 +0.01(+1.83%)
Nov 03, 2021 0.3700 0.3770 0.3691 0.3712 768,306 -0.00(-0.51%)
Nov 02, 2021 0.3801 0.3801 0.3701 0.3731 696,349 -0.01(-1.82%)
Nov 01, 2021 0.3700 0.3850 0.3723 0.3800 518,661 +0.01(+2.98%)
Oct 29, 2021 0.3771 0.3785 0.3652 0.3690 1,124,112 -0.01(-2.15%)
Oct 28, 2021 0.3800 0.3881 0.3707 0.3771 857,671 -0.01(-3.65%)
Oct 27, 2021 0.3900 0.3987 0.3800 0.3914 1,088,857 +0.01(+1.56%)
Oct 26, 2021 0.3900 0.3800 0.3854 1,034,422 +0.00(+1.26%)
Oct 25, 2021 0.3700 0.3850 0.3700 0.3806 523,636 +0.01(+2.67%)
Oct 22, 2021 0.3800 0.3838 0.3665 0.3707 817,712 -0.01(-3.01%)
Oct 21, 2021 0.3800 0.3860 0.3780 0.3822 421,178 +0.00(+1.11%)
Oct 20, 2021 0.3810 0.3879 0.3770 0.3780 443,952 -0.00(-0.53%)
Oct 19, 2021 0.3800 0.3880 0.3784 0.3800 510,817 -0.00(-1.07%)
Oct 18, 2021 0.3900 0.3900 0.3836 0.3841 294,784 -0.01(-1.46%)
Oct 15, 2021 0.3800 0.3995 0.3800 0.3898 480,505 -0.00(-0.05%)
Oct 14, 2021 0.3900 0.3900 0.3884 0.3900 563,927 +0.00(+0.00%)
Oct 13, 2021 0.3900 0.3912 0.3875 0.3900 543,495 +0.00(+0.65%)
Oct 12, 2021 0.3825 0.3900 0.3825 0.3875 278,583 +0.00(+0.52%)
Oct 11, 2021 0.3915 0.3915 0.3800 0.3855 194,014 -0.00(-0.52%)
Oct 08, 2021 0.4019 0.4019 0.3830 0.3875 288,297 -0.00(-1.15%)
Oct 07, 2021 0.3800 0.3995 0.3800 0.3920 482,992 +0.01(+2.06%)
Oct 06, 2021 0.3700 0.3841 0.3700 0.3841 539,109 +0.00(+1.05%)
Oct 05, 2021 0.3700 0.3850 0.3724 0.3801 411,421 -0.00(-1.04%)
Oct 04, 2021 0.3912 0.3914 0.3796 0.3841 473,941 -0.01(-1.81%)
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.