Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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, 2017 1.110 1.140 1.090 1.090 217,410 -0.02(-1.80%)
Feb 27, 2017 1.180 1.219 1.110 1.110 222,557 -0.06(-5.13%)
Feb 24, 2017 1.140 1.180 1.080 1.170 450,027 +0.05(+4.46%)
Feb 23, 2017 1.150 1.160 1.070 1.120 436,259 +0.01(+0.90%)
Feb 22, 2017 1.150 1.160 1.090 1.110 517,030 -0.06(-5.13%)
Feb 21, 2017 1.200 1.202 1.160 1.170 246,292 -0.04(-3.31%)
Feb 17, 2017 1.210 1.210 1.210 0 -0.03(-2.02%)
Feb 16, 2017 1.250 1.250 1.220 1.235 137,577 -0.00(-0.40%)
Feb 15, 2017 1.230 1.250 1.200 1.240 239,523 +0.01(+0.81%)
Feb 14, 2017 1.270 1.280 1.230 1.230 280,447 -0.03(-2.38%)
Feb 13, 2017 1.240 1.260 1.200 1.260 271,002 +0.03(+2.44%)
Feb 10, 2017 1.190 1.230 1.160 1.230 234,215 +0.04(+3.36%)
Feb 09, 2017 1.240 1.240 1.150 1.190 407,130 -0.02(-1.24%)
Feb 08, 2017 1.260 1.300 1.200 1.205 583,766 -0.04(-3.60%)
Feb 07, 2017 1.270 1.270 1.230 1.250 440,034 -0.02(-1.57%)
Feb 06, 2017 1.240 1.280 1.200 1.270 567,879 +0.07(+5.83%)
Feb 03, 2017 1.180 1.240 1.160 1.200 442,984 +0.04(+3.45%)
Feb 02, 2017 1.100 1.180 1.088 1.160 744,993 +0.09(+8.41%)
Feb 01, 2017 1.030 1.070 1.020 1.070 186,980 +0.05(+4.90%)
Jan 31, 2017 1.020 1.050 1.010 1.020 179,097 +0.00(+0.00%)
Jan 30, 2017 1.040 1.040 1.000 1.020 91,298 -0.00(-0.33%)
Jan 27, 2017 1.000 1.040 1.000 1.023 179,136 +0.00(+0.33%)
Jan 26, 2017 1.010 1.030 1.000 1.020 148,973 -0.02(-1.92%)
Jan 25, 2017 1.000 1.050 1.000 1.040 212,496 +0.03(+2.97%)
Jan 24, 2017 1.040 1.040 1.000 1.010 230,917 -0.02(-1.94%)
Jan 23, 2017 1.030 1.030 1.000 1.030 237,705 +0.03(+3.01%)
Jan 20, 2017 1.000 1.020 0.9824 0.9999 199,223 +0.00(+0.34%)
Jan 19, 2017 0.9966 1.020 0.9500 0.9965 288,625 +0.01(+1.20%)
Jan 18, 2017 1.000 1.038 0.9815 0.9847 207,197 -0.03(-2.50%)
Jan 17, 2017 1.110 1.110 1.000 1.010 697,350 -0.06(-5.61%)
Jan 13, 2017 1.070 1.070 1.070 0 +0.06(+5.94%)
Jan 12, 2017 1.070 1.080 1.000 1.010 277,606 -0.04(-3.81%)
Jan 11, 2017 1.030 1.060 0.9900 1.050 203,995 +0.03(+2.44%)
Jan 10, 2017 1.010 1.040 1.010 1.025 229,231 +0.01(+1.49%)
Jan 09, 2017 1.010 1.050 1.000 1.010 290,546 +0.01(+1.00%)
Jan 06, 2017 1.050 1.050 0.9600 1.000 261,352 -0.02(-1.96%)
Jan 05, 2017 1.040 1.050 1.000 1.020 445,107 +0.05(+5.08%)
Jan 04, 2017 1.020 1.020 0.9700 0.9707 421,395 -0.04(-3.89%)
Jan 03, 2017 0.9770 1.090 0.9700 1.010 294,619 +0.04(+4.25%)
Dec 30, 2016 0.9688 0.9688 0.9688 0 -0.08(-7.73%)
Dec 29, 2016 1.000 1.060 0.9993 1.050 479,045 +0.06(+5.53%)
Dec 28, 2016 0.9200 0.9950 0.8900 0.9950 285,790 +0.10(+11.80%)
Dec 27, 2016 0.9475 0.9475 0.8800 0.8900 217,764 -0.03(-3.31%)
Dec 23, 2016 0.9205 0.9205 0.9205 0 +0.09(+10.24%)
Dec 22, 2016 0.8100 0.8496 0.8100 0.8350 186,674 +0.02(+3.07%)
Dec 21, 2016 0.8065 0.8500 0.7998 0.8101 367,617 +0.00(+0.45%)
Dec 20, 2016 0.7901 0.8207 0.7526 0.8065 686,949 +0.01(+1.07%)
Dec 19, 2016 0.9000 0.9000 0.7800 0.7980 910,657 -0.12(-13.26%)
Dec 16, 2016 0.9050 0.9400 0.9000 0.9200 357,509 -0.02(-2.13%)
Dec 15, 2016 1.010 1.060 0.9316 0.9400 624,161 -0.12(-11.33%)
Dec 14, 2016 1.130 1.140 1.060 1.060 227,913 -0.06(-5.35%)
Dec 13, 2016 1.130 1.140 1.100 1.120 170,093 +0.01(+0.90%)
Dec 12, 2016 1.100 1.150 1.080 1.110 247,213 +0.01(+0.91%)
Dec 09, 2016 1.180 1.200 1.080 1.100 335,615 -0.06(-5.17%)
Dec 08, 2016 1.130 1.180 1.080 1.160 353,845 +0.04(+3.57%)
Dec 07, 2016 1.120 1.150 1.100 1.120 187,338 +0.01(+0.90%)
Dec 06, 2016 1.120 1.150 1.110 1.110 140,229 -0.03(-2.63%)
Dec 05, 2016 1.090 1.140 1.030 1.140 327,663 +0.06(+5.56%)
Dec 02, 2016 1.040 1.090 1.040 1.080 355,115 +0.02(+1.89%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.