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 (%)
Jan 29, 2021 0.6010 0.8500 0.6000 0.7277 30,433,000 +0.14(+23.34%)
Jan 28, 2021 0.5800 0.6100 0.5300 0.5900 5,134,797 +0.05(+9.26%)
Jan 27, 2021 0.5500 0.5600 0.5200 0.5400 3,400,246 -0.04(-6.82%)
Jan 26, 2021 0.5850 0.5850 0.5701 0.5795 1,878,486 +0.01(+1.67%)
Jan 25, 2021 0.5900 0.5955 0.5355 0.5700 4,141,397 -0.01(-1.72%)
Jan 22, 2021 0.6200 0.6240 0.5799 0.5800 2,519,600 -0.05(-7.94%)
Jan 21, 2021 0.5600 0.6500 0.5600 0.6300 6,453,366 +0.06(+10.53%)
Jan 20, 2021 0.5700 0.5900 0.5300 0.5700 3,587,605 +0.01(+2.63%)
Jan 19, 2021 0.5600 0.5699 0.5520 0.5554 2,962,865 -0.01(-1.51%)
Jan 15, 2021 0.6300 0.6369 0.5559 0.5639 3,426,200 -0.07(-10.69%)
Jan 14, 2021 0.6300 0.7880 0.6100 0.6314 15,777,548 -0.02(-2.86%)
Jan 13, 2021 0.6160 0.6821 0.5730 0.6500 7,172,637 +0.06(+10.17%)
Jan 12, 2021 0.5204 0.6200 0.5140 0.5900 7,277,591 +0.08(+14.61%)
Jan 11, 2021 0.5010 0.5348 0.4900 0.5148 1,492,116 +0.01(+1.20%)
Jan 08, 2021 0.5394 0.5394 0.4859 0.5087 2,319,700 -0.02(-2.86%)
Jan 07, 2021 0.5425 0.5450 0.5076 0.5237 1,555,626 +0.00(+0.02%)
Jan 06, 2021 0.5200 0.5532 0.5101 0.5236 2,647,375 +0.02(+3.42%)
Jan 05, 2021 0.4900 0.5169 0.4859 0.5063 2,545,690 +0.02(+3.33%)
Jan 04, 2021 0.4800 0.4900 0.4800 0.4900 1,644,890 +0.02(+4.46%)
Dec 31, 2020 0.4691 0.4691 0.4691 1,155,083 -0.00(-1.03%)
Dec 30, 2020 0.4600 0.4800 0.4600 0.4740 1,155,083 +0.01(+1.94%)
Dec 29, 2020 0.4750 0.4850 0.4500 0.4650 1,622,213 -0.01(-3.12%)
Dec 28, 2020 0.4900 0.4900 0.4600 0.4800 2,155,998 -0.01(-2.95%)
Dec 24, 2020 0.5150 0.5155 0.4885 0.4946 1,650,900 -0.02(-3.02%)
Dec 23, 2020 0.4900 0.5194 0.4860 0.5100 3,633,371 +0.02(+4.92%)
Dec 22, 2020 0.5000 0.5001 0.4800 0.4861 5,213,750 -0.03(-5.61%)
Dec 21, 2020 0.7500 0.7500 0.4801 0.5150 13,867,578 -0.26(-33.13%)
Dec 18, 2020 0.8060 0.8060 0.7600 0.7702 642,900 -0.02(-2.51%)
Dec 17, 2020 0.7400 0.7900 0.7300 0.7900 1,077,473 +0.07(+10.09%)
Dec 16, 2020 0.6992 0.7240 0.6950 0.7176 648,469 +0.03(+4.00%)
Dec 15, 2020 0.6800 0.7000 0.6800 0.6900 419,865 +0.03(+4.55%)
Dec 14, 2020 0.6900 0.6900 0.6500 0.6600 920,614 -0.03(-4.75%)
Dec 11, 2020 0.7000 0.7098 0.6761 0.6929 528,700 -0.02(-2.31%)
Dec 10, 2020 0.6900 0.7100 0.6863 0.7093 589,243 +0.01(+1.59%)
Dec 09, 2020 0.7101 0.7200 0.6700 0.6982 1,392,721 -0.02(-3.03%)
Dec 08, 2020 0.7400 0.7400 0.6800 0.7200 1,535,247 -0.01(-1.64%)
Dec 07, 2020 0.7840 0.7916 0.7103 0.7320 1,791,733 -0.05(-6.33%)
Dec 04, 2020 0.8300 0.8300 0.7525 0.7815 1,504,200 -0.05(-5.84%)
Dec 03, 2020 0.7900 0.8900 0.7900 0.8300 2,300,933 +0.09(+12.16%)
Dec 02, 2020 0.9900 0.9900 0.6400 0.7400 5,263,206 -0.26(-26.00%)
Dec 01, 2020 1.060 1.070 1.000 1.000 728,996 -0.02(-1.96%)
Nov 30, 2020 1.130 1.130 1.000 1.020 413,674 +0.00(+0.00%)
Nov 27, 2020 1.000 1.024 1.000 1.020 210,700 +0.02(+2.41%)
Nov 25, 2020 0.9800 1.020 0.9772 0.9960 345,400 +0.02(+2.05%)
Nov 24, 2020 0.9900 1.000 0.9286 0.9760 960,072 -0.04(-4.31%)
Nov 23, 2020 1.050 1.080 0.9900 1.020 837,646 -0.06(-5.56%)
Nov 20, 2020 1.120 1.120 1.050 1.080 298,700 -0.03(-2.70%)
Nov 19, 2020 1.060 1.120 1.060 1.110 433,755 +0.02(+1.83%)
Nov 18, 2020 1.150 1.150 1.060 1.090 412,705 -0.06(-5.22%)
Nov 17, 2020 1.150 1.170 1.080 1.150 382,155 +0.00(+0.00%)
Nov 16, 2020 1.130 1.190 1.110 1.150 392,705 +0.04(+3.60%)
Nov 13, 2020 1.090 1.110 1.050 1.110 388,100 +0.07(+6.73%)
Nov 12, 2020 1.090 1.140 1.040 1.040 396,321 -0.05(-4.59%)
Nov 11, 2020 1.060 1.130 1.010 1.090 362,805 +0.02(+1.87%)
Nov 10, 2020 1.150 1.190 1.070 1.070 434,406 -0.09(-7.76%)
Nov 09, 2020 1.190 1.220 1.100 1.160 1,108,663 -0.05(-4.13%)
Nov 06, 2020 1.190 1.240 1.120 1.210 861,900 +0.02(+1.68%)
Nov 05, 2020 1.040 1.190 1.000 1.190 1,231,585 +0.18(+17.82%)
Nov 04, 2020 1.050 1.080 1.000 1.010 472,609 -0.04(-3.81%)
Nov 03, 2020 1.150 1.160 1.050 1.050 816,587 -0.10(-8.70%)
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.