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 (%)
Feb 28, 2022 0.3000 0.3049 0.2910 0.2995 292,149 +0.01(+2.92%)
Feb 25, 2022 0.3000 0.2970 0.2876 0.2910 204,623 -0.01(-3.00%)
Feb 24, 2022 0.2850 0.3000 0.2752 0.3000 947,213 +0.02(+9.05%)
Feb 23, 2022 0.2752 0.2797 0.2650 0.2751 537,150 +0.00(+0.04%)
Feb 22, 2022 0.2800 0.2849 0.2710 0.2750 498,920 +0.00(+0.00%)
Feb 18, 2022 0.2750 0 -0.02(-8.33%)
Feb 17, 2022 0.3600 0.3715 0.2870 0.3000 1,706,531 -0.06(-16.48%)
Feb 16, 2022 0.3628 0.3699 0.3575 0.3592 235,409 +0.00(+0.42%)
Feb 15, 2022 0.3599 0.3612 0.3461 0.3577 104,839 -0.00(-0.61%)
Feb 14, 2022 0.3600 0.3705 0.3510 0.3599 326,311 -0.00(-0.61%)
Feb 11, 2022 0.3780 0.3850 0.3556 0.3621 747,046 -0.01(-2.08%)
Feb 10, 2022 0.3500 0.3700 0.3447 0.3698 685,597 +0.03(+8.22%)
Feb 09, 2022 0.3300 0.3500 0.3250 0.3417 427,023 +0.02(+5.14%)
Feb 08, 2022 0.3193 0.3250 0.3100 0.3250 472,606 +0.02(+4.84%)
Feb 07, 2022 0.3200 0.3249 0.3012 0.3100 540,228 -0.02(-4.62%)
Feb 04, 2022 0.3000 0.3250 0.2950 0.3250 476,570 +0.02(+8.23%)
Feb 03, 2022 0.3000 0.3003 205,560 -0.00(-0.89%)
Feb 02, 2022 0.3000 0.3073 0.2954 0.3030 503,720 +0.01(+2.61%)
Feb 01, 2022 0.2949 0.3000 0.2949 0.2953 201,373 +0.01(+3.36%)
Jan 31, 2022 0.2800 0.2857 239,929 +0.01(+2.25%)
Jan 28, 2022 0.2864 0.2900 0.2715 0.2794 456,454 -0.01(-1.96%)
Jan 27, 2022 0.2800 0.2888 0.2839 0.2850 367,484 -0.00(-1.32%)
Jan 26, 2022 0.2800 0.2898 0.2800 0.2888 181,588 +0.01(+4.22%)
Jan 25, 2022 0.2700 0.2837 0.2700 0.2771 267,276 +0.01(+2.48%)
Jan 24, 2022 0.2764 0.2799 0.2700 0.2704 559,895 -0.01(-5.12%)
Jan 21, 2022 0.3100 0.3100 0.2771 0.2850 575,782 -0.02(-6.92%)
Jan 20, 2022 0.3050 0.3200 0.2967 0.3062 323,338 +0.00(+0.43%)
Jan 19, 2022 0.2900 0.3050 0.2824 0.3049 1,076,596 +0.02(+7.81%)
Jan 18, 2022 0.2707 0.2925 0.2707 0.2828 598,308 -0.01(-3.32%)
Jan 14, 2022 0.2925 0 -0.00(-0.88%)
Jan 13, 2022 0.3000 0.3000 0.2950 0.2951 312,227 -0.00(-0.87%)
Jan 12, 2022 0.2900 0.2998 0.2841 0.2977 399,124 +0.01(+5.01%)
Jan 11, 2022 0.2850 0.2850 0.2801 0.2835 188,210 +0.00(+1.21%)
Jan 10, 2022 0.2825 0.2900 0.2750 0.2801 478,933 -0.00(-0.67%)
Jan 07, 2022 0.2800 0.2960 0.2800 0.2820 654,179 -0.01(-1.91%)
Jan 06, 2022 0.3000 0.3070 0.2848 0.2875 667,700 -0.01(-3.72%)
Jan 05, 2022 0.3014 0.3100 0.2970 0.2986 226,310 -0.00(-1.39%)
Jan 04, 2022 0.3000 0.3050 0.2951 0.3028 328,315 -0.00(-0.72%)
Jan 03, 2022 0.2930 0.3100 0.2930 0.3050 392,723 +0.01(+1.84%)
Dec 31, 2021 0.3000 0.3199 0.2920 0.2995 732,835 +0.00(+0.64%)
Dec 30, 2021 0.2860 0.3000 0.2860 0.2976 672,351 +0.01(+3.26%)
Dec 29, 2021 0.2900 0.2997 0.2869 0.2882 893,459 -0.01(-3.06%)
Dec 28, 2021 0.3100 0.3138 0.2900 0.2973 665,182 -0.01(-1.65%)
Dec 27, 2021 0.3100 0.3110 0.3023 0.3023 720,677 -0.00(-0.85%)
Dec 23, 2021 0.3080 0.3200 0.3026 0.3049 421,767 -0.01(-1.71%)
Dec 22, 2021 0.3000 0.3215 0.3000 0.3102 847,168 +0.01(+4.80%)
Dec 21, 2021 0.2909 0.3078 0.2900 0.2960 783,033 +0.00(+0.75%)
Dec 20, 2021 0.3200 0.3200 0.2844 0.2938 1,086,266 -0.02(-7.46%)
Dec 17, 2021 0.3100 0.3199 0.3036 0.3175 421,771 +0.01(+1.63%)
Dec 16, 2021 0.2900 0.3180 0.2950 0.3124 788,837 +0.03(+9.61%)
Dec 15, 2021 0.3000 0.3007 0.2700 0.2850 948,201 -0.01(-3.49%)
Dec 14, 2021 0.2900 0.3015 0.2900 0.2953 649,397 -0.00(-0.44%)
Dec 13, 2021 0.3003 0.3051 0.2860 0.2966 566,762 -0.01(-2.79%)
Dec 10, 2021 0.3180 0.3180 0.3050 0.3051 271,202 -0.01(-4.42%)
Dec 09, 2021 0.3200 0.3200 0.3140 0.3192 212,804 -0.00(-0.25%)
Dec 08, 2021 0.3200 0.3200 0.3150 0.3200 273,223 +0.00(+0.34%)
Dec 07, 2021 0.3200 0.3200 0.3151 0.3189 364,360 -0.00(-0.28%)
Dec 06, 2021 0.3200 0.3249 0.3065 0.3198 410,052 +0.00(+1.20%)
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%)
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.