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 (%)
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%)
Oct 01, 2021 0.4058 0.4085 0.3800 0.3912 637,529 -0.01(-2.61%)
Sep 30, 2021 0.3900 0.4125 0.3851 0.4017 1,104,244 +0.02(+5.10%)
Sep 29, 2021 0.3999 0.4000 0.3820 0.3822 318,434 -0.02(-3.87%)
Sep 28, 2021 0.3900 0.4015 0.3900 0.3976 401,817 -0.00(-0.15%)
Sep 27, 2021 0.4000 0.4040 0.3900 0.3982 344,152 +0.00(+0.43%)
Sep 24, 2021 0.3970 0.4000 0.3900 0.3965 254,222 +0.00(+0.08%)
Sep 23, 2021 0.4000 0.4065 0.3949 0.3962 246,169 -0.01(-2.53%)
Sep 22, 2021 0.3988 0.4100 0.3966 0.4065 489,075 +0.01(+2.44%)
Sep 21, 2021 0.3865 0.3988 0.3750 0.3968 532,477 +0.01(+2.66%)
Sep 20, 2021 0.3990 0.3990 0.3750 0.3865 669,067 -0.01(-3.01%)
Sep 17, 2021 0.3902 0.4055 0.3902 0.3985 643,642 -0.01(-1.73%)
Sep 16, 2021 0.4020 0.4110 0.3921 0.4055 726,912 -0.01(-1.46%)
Sep 15, 2021 0.4010 0.4120 0.3988 0.4115 623,833 +0.01(+2.44%)
Sep 14, 2021 0.4190 0.4190 0.3951 0.4017 317,536 -0.01(-3.44%)
Sep 13, 2021 0.4100 0.4200 0.4001 0.4160 434,142 +0.01(+1.59%)
Sep 10, 2021 0.3960 0.4144 0.3930 0.4095 1,103,596 +0.01(+3.70%)
Sep 09, 2021 0.4000 0.4005 0.3900 0.3949 520,364 -0.01(-1.30%)
Sep 08, 2021 0.4146 0.4146 0.3990 0.4001 608,752 -0.01(-3.50%)
Sep 07, 2021 0.3800 0.4190 0.3800 0.4146 809,409 -0.01(-1.71%)
Sep 03, 2021 0.4116 0.4285 0.4100 0.4218 814,641 +0.01(+2.01%)
Sep 02, 2021 0.4200 0.4201 0.4057 0.4135 295,750 -0.00(-0.12%)
Sep 01, 2021 0.4099 0.4200 0.4088 0.4140 227,232 +0.00(+0.95%)
Aug 31, 2021 0.4235 0.4235 0.4055 0.4101 328,822 -0.00(-0.89%)
Aug 30, 2021 0.4300 0.4300 0.4099 0.4138 381,937 -0.00(-1.12%)
Aug 27, 2021 0.3927 0.4300 0.3927 0.4185 626,702 +0.02(+5.98%)
Aug 26, 2021 0.3989 0.4099 0.3900 0.3949 370,232 -0.00(-0.90%)
Aug 25, 2021 0.3800 0.4052 0.3850 0.3985 413,532 +0.01(+3.21%)
Aug 24, 2021 0.4000 0.4010 0.3861 0.3861 605,847 -0.01(-2.40%)
Aug 23, 2021 0.3850 0.4000 0.3805 0.3956 481,075 +0.02(+6.14%)
Aug 20, 2021 0.3700 0.3770 0.3649 0.3727 400,019 +0.01(+1.89%)
Aug 19, 2021 0.3950 0.3959 0.3650 0.3658 943,645 -0.03(-7.58%)
Aug 18, 2021 0.3988 0.4000 0.3950 0.3958 259,602 -0.00(-0.28%)
Aug 17, 2021 0.4075 0.4137 0.3950 0.3969 477,459 -0.01(-3.12%)
Aug 16, 2021 0.4200 0.4300 0.4094 0.4097 346,179 -0.01(-2.22%)
Aug 13, 2021 0.4159 0.4258 0.4100 0.4190 383,002 +0.01(+2.20%)
Aug 12, 2021 0.4200 0.4250 0.4070 0.4100 507,136 -0.01(-2.98%)
Aug 11, 2021 0.4293 0.4350 0.4222 0.4226 364,371 -0.01(-2.49%)
Aug 10, 2021 0.4200 0.4335 0.4150 0.4334 585,929 +0.02(+4.18%)
Aug 09, 2021 0.4278 0.4278 0.4152 0.4160 375,258 -0.01(-2.44%)
Aug 06, 2021 0.4238 0.4415 0.4209 0.4264 267,484 -0.02(-3.42%)
Aug 05, 2021 0.4416 0.4416 0.4225 0.4415 335,115 +0.01(+2.99%)
Aug 04, 2021 0.4300 0.4450 0.4223 0.4287 246,870 -0.00(-0.88%)
Aug 03, 2021 0.4332 0.4351 0.4120 0.4325 308,659 -0.00(-0.53%)
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.