Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almaden Minerals (TSX: AMM )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 2, 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 (%)
Apr 30, 2018 1.050 1.050 1.050 1.050 3,700 +0.00(+0.00%)
Apr 27, 2018 1.050 1.050 1.050 1.050 5,850 +0.02(+1.94%)
Apr 26, 2018 1.040 1.050 1.030 1.030 14,175 -0.02(-1.90%)
Apr 25, 2018 1.030 1.050 1.030 1.050 5,300 +0.00(+0.00%)
Apr 24, 2018 1.020 1.050 1.020 1.050 4,500 +0.01(+0.96%)
Apr 23, 2018 1.070 1.070 1.040 1.040 5,300 -0.04(-3.70%)
Apr 20, 2018 1.060 1.080 1.060 1.080 5,200 +0.02(+1.89%)
Apr 19, 2018 1.060 1.070 1.060 1.060 19,050 +0.00(+0.00%)
Apr 18, 2018 1.040 1.090 1.040 1.060 12,930 +0.04(+3.92%)
Apr 17, 2018 1.030 1.030 1.010 1.020 18,700 -0.01(-0.97%)
Apr 16, 2018 1.020 1.030 0.9900 1.030 197,956 +0.01(+0.98%)
Apr 13, 2018 1.020 1.020 1.000 1.020 15,003 +0.02(+2.00%)
Apr 12, 2018 1.000 1.030 1.000 1.000 34,100 -0.02(-1.96%)
Apr 11, 2018 1.020 1.050 1.010 1.020 144,347 +0.01(+0.99%)
Apr 10, 2018 1.030 1.030 1.000 1.010 26,295 -0.03(-2.88%)
Apr 09, 2018 1.020 1.060 1.020 1.040 42,590 +0.02(+1.96%)
Apr 06, 2018 1.030 1.030 1.020 1.020 7,700 +0.00(+0.00%)
Apr 05, 2018 1.010 1.030 1.010 1.020 152,710 +0.00(+0.00%)
Apr 04, 2018 1.050 1.050 1.020 1.020 10,925 -0.03(-2.86%)
Apr 03, 2018 1.050 1.050 1.050 1.050 1,300 -0.03(-2.78%)
Apr 02, 2018 1.100 1.100 1.060 1.080 29,495 +0.00(+0.00%)
Mar 29, 2018 1.080 1.080 1.080 0 +0.03(+2.86%)
Mar 28, 2018 1.120 1.120 1.030 1.050 21,595 -0.02(-1.87%)
Mar 27, 2018 1.100 1.100 1.070 1.070 21,157 -0.02(-1.83%)
Mar 26, 2018 1.080 1.120 1.080 1.090 33,550 +0.02(+1.87%)
Mar 23, 2018 1.070 1.080 1.070 1.070 10,016 +0.00(+0.00%)
Mar 22, 2018 1.080 1.080 1.070 1.070 3,200 +0.01(+0.94%)
Mar 21, 2018 1.060 1.060 1.060 1.060 300 +0.01(+0.95%)
Mar 20, 2018 1.050 1.050 1.030 1.050 16,000 -0.01(-0.94%)
Mar 19, 2018 1.040 1.110 1.040 1.060 12,250 -0.02(-1.85%)
Mar 16, 2018 1.060 1.090 1.050 1.080 9,634 +0.01(+0.93%)
Mar 15, 2018 1.090 1.100 1.070 1.070 19,490 -0.03(-2.73%)
Mar 14, 2018 1.100 1.110 1.090 1.100 6,900 -0.01(-0.90%)
Mar 13, 2018 1.110 1.140 1.110 1.110 10,400 +0.01(+0.91%)
Mar 12, 2018 1.100 1.110 1.090 1.100 20,450 +0.00(+0.00%)
Mar 09, 2018 1.130 1.140 1.100 1.100 21,400 -0.02(-1.79%)
Mar 08, 2018 1.120 1.140 1.100 1.120 19,600 +0.01(+0.90%)
Mar 07, 2018 1.120 1.130 1.110 1.110 28,200 -0.01(-0.89%)
Mar 06, 2018 1.140 1.160 1.110 1.120 22,700 -0.02(-1.75%)
Mar 05, 2018 1.140 1.160 1.140 1.140 5,218 +0.01(+0.88%)
Mar 02, 2018 1.140 1.160 1.130 1.130 8,000 +0.01(+0.89%)
Mar 01, 2018 1.100 1.120 1.060 1.120 5,400 +0.03(+2.75%)
Feb 28, 2018 1.090 1.090 1.060 1.090 18,500 +0.00(+0.00%)
Feb 27, 2018 1.100 1.120 1.090 1.090 19,800 -0.04(-3.54%)
Feb 26, 2018 1.140 1.150 1.130 1.130 6,400 -0.02(-1.74%)
Feb 23, 2018 1.140 1.150 1.140 1.150 2,070 +0.00(+0.00%)
Feb 22, 2018 1.180 1.180 1.140 1.150 34,582 -0.01(-0.86%)
Feb 21, 2018 1.150 1.150 1.150 1.160 13,500 +0.00(+0.00%)
Feb 20, 2018 1.180 1.180 1.140 1.160 4,120 -0.02(-1.69%)
Feb 16, 2018 1.180 1.180 1.180 0 +0.02(+1.72%)
Feb 15, 2018 1.170 1.170 1.140 1.160 25,800 -0.02(-1.69%)
Feb 14, 2018 1.180 1.200 1.170 1.180 53,500 +0.02(+1.72%)
Feb 13, 2018 1.160 1.170 1.150 1.160 8,099 +0.03(+2.65%)
Feb 12, 2018 1.070 1.150 1.070 1.130 12,819 +0.06(+5.61%)
Feb 09, 2018 1.110 1.110 1.060 1.070 52,400 -0.04(-3.60%)
Feb 08, 2018 1.130 1.130 1.090 1.110 38,166 +0.01(+0.91%)
Feb 07, 2018 1.140 1.100 1.100 54,550 -0.04(-3.51%)
Feb 06, 2018 1.150 1.160 1.140 1.140 21,950 -0.01(-0.87%)
Feb 05, 2018 1.130 1.150 1.130 1.150 59,380 +0.01(+0.88%)
Feb 02, 2018 1.120 1.170 1.120 1.140 89,544 +0.04(+3.64%)
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.