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 (%)
May 28, 2021 0.5499 0.5600 0.5415 0.5510 822,749 -0.00(-0.52%)
May 27, 2021 0.5474 0.5540 0.5425 0.5539 659,601 +0.01(+2.76%)
May 26, 2021 0.5600 0.5600 0.5255 0.5390 784,910 -0.02(-3.47%)
May 25, 2021 0.5500 0.5600 0.5460 0.5584 499,787 -0.00(-0.25%)
May 24, 2021 0.5350 0.5598 0.5350 0.5598 492,332 +0.01(+2.13%)
May 21, 2021 0.5600 0.5690 0.5401 0.5481 597,350 -0.01(-1.24%)
May 20, 2021 0.5517 0.5600 0.5451 0.5550 455,439 -0.00(-0.09%)
May 19, 2021 0.5500 0.5660 0.5394 0.5555 897,031 +0.01(+0.98%)
May 18, 2021 0.5800 0.5770 0.5500 0.5501 965,601 -0.01(-1.15%)
May 17, 2021 0.5100 0.5580 0.5033 0.5565 1,963,610 +0.05(+9.12%)
May 14, 2021 0.5100 0.5100 0.5000 0.5100 936,318 +0.00(+0.39%)
May 13, 2021 0.5121 0.5209 0.5003 0.5080 820,798 -0.01(-2.51%)
May 12, 2021 0.5300 0.5300 0.5121 0.5211 459,504 -0.00(-0.17%)
May 11, 2021 0.5300 0.5388 0.5100 0.5220 1,074,431 -0.02(-3.48%)
May 10, 2021 0.5613 0.5679 0.5399 0.5408 1,004,808 -0.02(-2.75%)
May 07, 2021 0.5400 0.5599 0.5400 0.5561 1,065,546 +0.01(+2.64%)
May 06, 2021 0.5500 0.5570 0.5400 0.5418 755,822 -0.02(-3.54%)
May 05, 2021 0.5512 0.5627 0.5466 0.5617 528,194 +0.01(+1.55%)
May 04, 2021 0.5700 0.5730 0.5400 0.5531 1,335,557 -0.02(-3.67%)
May 03, 2021 0.6000 0.6000 0.5500 0.5742 1,271,478 -0.00(-0.78%)
Apr 30, 2021 0.5799 0.6000 0.5660 0.5787 1,665,600 -0.00(-0.22%)
Apr 29, 2021 0.5700 0.5800 0.5500 0.5800 1,529,460 +0.01(+1.93%)
Apr 28, 2021 0.5564 0.5831 0.5500 0.5690 1,340,034 +0.01(+2.52%)
Apr 27, 2021 0.5800 0.5800 0.5550 0.5550 1,109,333 -0.02(-4.31%)
Apr 26, 2021 0.5700 0.5800 0.5600 0.5800 1,203,464 +0.01(+1.83%)
Apr 23, 2021 0.5550 0.5760 0.5502 0.5696 1,425,800 +0.01(+2.06%)
Apr 22, 2021 0.5000 0.5975 0.4911 0.5581 10,287,304 +0.06(+12.75%)
Apr 21, 2021 0.4700 0.4969 0.4660 0.4950 1,453,492 +0.02(+3.32%)
Apr 20, 2021 0.4885 0.4900 0.4600 0.4791 1,281,203 -0.01(-1.92%)
Apr 19, 2021 0.5000 0.5099 0.4750 0.4885 1,250,723 -0.01(-1.91%)
Apr 16, 2021 0.5100 0.5279 0.4800 0.4980 2,122,800 -0.01(-2.68%)
Apr 15, 2021 0.5067 0.5140 0.4930 0.5117 1,489,327 +0.01(+2.85%)
Apr 14, 2021 0.4800 0.5148 0.4825 0.4975 1,046,231 -0.00(-0.82%)
Apr 13, 2021 0.4921 0.5155 0.4921 0.5016 1,635,272 -0.01(-1.65%)
Apr 12, 2021 0.5445 0.5472 0.4864 0.5100 1,912,835 -0.03(-5.56%)
Apr 09, 2021 0.5490 0.5500 0.5284 0.5400 795,800 -0.01(-1.04%)
Apr 08, 2021 0.5500 0.5500 0.5346 0.5457 1,010,471 +0.01(+1.06%)
Apr 07, 2021 0.5600 0.5600 0.5400 0.5400 1,104,117 -0.02(-3.57%)
Apr 06, 2021 0.5500 0.5600 0.5400 0.5600 1,237,676 +0.02(+3.15%)
Apr 05, 2021 0.5470 0.5583 0.5325 0.5429 1,632,688 -0.02(-2.76%)
Apr 01, 2021 0.5390 0.5585 0.5330 0.5583 1,684,900 +0.03(+5.00%)
Mar 31, 2021 0.5115 0.5535 0.5110 0.5317 2,112,360 +0.02(+4.73%)
Mar 30, 2021 0.5200 0.5275 0.5050 0.5077 1,791,125 -0.02(-4.21%)
Mar 29, 2021 0.5700 0.5700 0.5300 0.5300 1,501,110 -0.03(-5.73%)
Mar 26, 2021 0.5350 0.5655 0.5350 0.5622 2,199,600 +0.02(+2.85%)
Mar 25, 2021 0.5400 0.5485 0.5236 0.5466 3,532,150 -0.01(-1.51%)
Mar 24, 2021 0.5628 0.5684 0.5411 0.5550 2,709,478 -0.01(-1.39%)
Mar 23, 2021 0.5949 0.6028 0.5502 0.5628 3,712,875 -0.03(-5.49%)
Mar 22, 2021 0.6179 0.6179 0.5857 0.5955 3,363,133 -0.02(-2.85%)
Mar 19, 2021 0.6150 0.6150 0.5969 0.6130 4,246,300 +0.00(+0.51%)
Mar 18, 2021 0.6199 0.6279 0.6050 0.6099 4,346,770 -0.01(-2.18%)
Mar 17, 2021 0.6171 0.6275 0.6010 0.6235 5,258,436 +0.02(+2.92%)
Mar 16, 2021 0.6300 0.6432 0.6000 0.6058 18,901,300 -0.12(-17.01%)
Mar 15, 2021 0.7400 0.7500 0.7000 0.7300 1,749,584 +0.01(+1.40%)
Mar 12, 2021 0.6900 0.7237 0.6630 0.7199 1,121,400 +0.02(+2.55%)
Mar 11, 2021 0.6560 0.7074 0.6351 0.7020 2,215,423 +0.05(+7.21%)
Mar 10, 2021 0.6600 0.6657 0.6320 0.6548 1,814,411 -0.00(-0.30%)
Mar 09, 2021 0.6800 0.6831 0.6219 0.6568 3,269,184 +0.01(+1.31%)
Mar 08, 2021 0.6500 0.6600 0.6100 0.6483 1,273,123 +0.01(+0.97%)
Mar 05, 2021 0.6400 0.6950 0.5801 0.6421 1,596,300 +0.01(+1.92%)
Mar 04, 2021 0.6800 0.7100 0.5700 0.6300 3,474,431 -0.08(-11.23%)
Mar 03, 2021 0.7381 0.7498 0.7000 0.7097 1,397,416 -0.04(-5.55%)
Mar 02, 2021 0.7700 0.7731 0.7469 0.7514 1,123,811 +0.01(+0.72%)
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.