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

Almaden Minerals (TSX: AMM )

0.1800 +0.0100 (+5.88%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 17, 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 (%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jun 29, 2020 0.6600 0.6600 0.6400 0.6600 18,025 +0.02(+3.13%)
Jun 26, 2020 0.6600 0.6600 0.6400 0.6400 24,500 -0.02(-3.03%)
Jun 25, 2020 0.7200 0.7200 0.6600 0.6600 2,354 -0.03(-4.35%)
Jun 24, 2020 0.7000 0.7300 0.6500 0.6900 26,105 -0.01(-1.43%)
Jun 23, 2020 0.6900 0.7000 0.6900 0.7000 16,000 +0.04(+6.06%)
Jun 22, 2020 0.6300 0.6600 0.6300 0.6600 16,766 +0.01(+1.54%)
Jun 19, 2020 0.6600 0.6600 0.6400 0.6500 8,500 +0.00(+0.00%)
Jun 18, 2020 0.7300 0.7300 0.6500 0.6500 8,000 -0.07(-9.72%)
Jun 17, 2020 0.6800 0.7200 0.6800 0.7200 4,225 +0.05(+7.46%)
Jun 16, 2020 0.6900 0.6900 0.6700 0.6700 5,695 +0.00(+0.00%)
Jun 15, 2020 0.7300 0.7300 0.6700 0.6700 16,600 -0.03(-4.29%)
Jun 12, 2020 0.6900 0.7000 0.6800 0.7000 10,100 +0.04(+6.06%)
Jun 11, 2020 0.7400 0.7400 0.6600 0.6600 23,238 -0.09(-12.00%)
Jun 10, 2020 0.7000 0.7700 0.7000 0.7500 68,800 +0.06(+8.70%)
Jun 09, 2020 0.6700 0.6900 0.6600 0.6900 134,263 +0.03(+4.55%)
Jun 08, 2020 0.6300 0.6600 0.6300 0.6600 9,600 +0.02(+3.13%)
Jun 05, 2020 0.6200 0.6400 0.6200 0.6400 11,713 +0.01(+1.59%)
Jun 04, 2020 0.6200 0.6300 0.6100 0.6300 51,290 +0.02(+3.28%)
Jun 03, 2020 0.6200 0.6200 0.6100 0.6100 11,530 -0.03(-4.69%)
Jun 02, 2020 0.6700 0.6800 0.6400 0.6400 62,700 -0.01(-1.54%)
Jun 01, 2020 0.6300 0.6600 0.6300 0.6500 40,150 -0.01(-1.52%)
May 29, 2020 0.6500 0.6800 0.6500 0.6600 28,440 +0.02(+3.13%)
May 28, 2020 0.6400 0.6500 0.6300 0.6400 48,249 +0.02(+3.23%)
May 27, 2020 0.6000 0.6200 0.5900 0.6200 32,650 +0.01(+1.64%)
May 26, 2020 0.6500 0.6500 0.6000 0.6100 34,655 -0.04(-6.15%)
May 25, 2020 0.6600 0.6600 0.6500 0.6500 24,800 +0.01(+1.56%)
May 22, 2020 0.6200 0.6400 0.6200 0.6400 25,000 +0.02(+3.23%)
May 21, 2020 0.6200 0.6200 0.5900 0.6200 22,130 -0.03(-4.62%)
May 20, 2020 0.6500 0.6500 0.6000 0.6500 22,734 -0.01(-1.52%)
May 19, 2020 0.6100 0.6600 0.6000 0.6600 123,835 +0.04(+6.45%)
May 15, 2020 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
May 14, 2020 0.5600 0.5600 0.5400 0.5600 28,550 +0.00(+0.00%)
May 13, 2020 0.5800 0.5800 0.5600 0.5600 15,915 -0.04(-6.67%)
May 12, 2020 0.5800 0.6000 0.5800 0.6000 31,500 +0.02(+3.45%)
May 11, 2020 0.5900 0.6000 0.5800 0.5800 11,000 +0.01(+1.75%)
May 08, 2020 0.5600 0.6100 0.5600 0.5700 100,298 +0.00(+0.00%)
May 07, 2020 0.5600 0.6100 0.5600 0.5700 46,634 +0.01(+1.79%)
May 06, 2020 0.6000 0.6100 0.5600 0.5600 27,710 -0.04(-6.67%)
May 05, 2020 0.6000 0.6100 0.6000 0.6000 24,100 +0.00(+0.00%)
May 04, 2020 0.6000 0.6000 0.6000 0.6000 8,979 -0.01(-1.64%)
May 01, 2020 0.6100 0.6100 0.5600 0.6100 59,429 +0.01(+1.67%)
Apr 30, 2020 0.6500 0.6500 0.6000 0.6000 8,200 -0.02(-3.23%)
Apr 29, 2020 0.6700 0.6800 0.6200 0.6200 65,600 -0.04(-6.06%)
Apr 28, 2020 0.6000 0.6600 0.5900 0.6600 72,666 +0.07(+11.86%)
Apr 27, 2020 0.5400 0.6000 0.5100 0.5900 72,600 +0.03(+5.36%)
Apr 24, 2020 0.5300 0.5600 0.5300 0.5600 17,000 +0.02(+3.70%)
Apr 23, 2020 0.5500 0.5800 0.5400 0.5400 25,213 +0.05(+10.20%)
Apr 22, 2020 0.4700 0.5000 0.4700 0.4900 14,000 +0.00(+0.00%)
Apr 21, 2020 0.5000 0.5000 0.4900 0.4900 12,403 -0.03(-5.77%)
Apr 20, 2020 0.5400 0.5500 0.5200 0.5200 28,000 +0.01(+1.96%)
Apr 17, 2020 0.5300 0.5300 0.5100 0.5100 9,500 +0.00(+0.00%)
Apr 16, 2020 0.5000 0.5400 0.5000 0.5100 66,100 +0.01(+2.00%)
Apr 15, 2020 0.5200 0.5200 0.4900 0.5000 53,581 -0.01(-1.96%)
Apr 14, 2020 0.5700 0.5800 0.5000 0.5100 74,522 -0.03(-5.56%)
Apr 13, 2020 0.4500 0.5500 0.4500 0.5400 70,871 +0.09(+20.00%)
Apr 09, 2020 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Apr 08, 2020 0.3900 0.4100 0.3900 0.3900 61,554 -0.01(-2.50%)
Apr 07, 2020 0.4200 0.4200 0.4000 0.4000 26,401 +0.01(+2.56%)
Apr 06, 2020 0.4100 0.4100 0.3900 0.3900 34,900 -0.02(-4.88%)
Apr 03, 2020 0.4200 0.4200 0.3800 0.4100 22,213 -0.01(-2.38%)
Apr 02, 2020 0.4100 0.4200 0.4000 0.4200 25,100 +0.01(+2.44%)
Apr 01, 2020 0.3900 0.4100 0.3900 0.4100 13,000 +0.02(+5.13%)
Mar 31, 2020 0.3900 0.4000 0.3900 0.3900 22,000 +0.01(+2.63%)
Mar 30, 2020 0.4400 0.4500 0.3800 0.3800 80,877 -0.04(-9.52%)
Mar 27, 2020 0.4200 0.4600 0.4100 0.4200 26,963 +0.02(+5.00%)
Mar 26, 2020 0.4700 0.4700 0.4000 0.4000 51,675 -0.06(-13.04%)
Mar 25, 2020 0.4600 0.4700 0.4500 0.4600 54,500 +0.03(+6.98%)
Mar 24, 2020 0.3700 0.4300 0.3600 0.4300 98,507 +0.08(+22.86%)
Mar 23, 2020 0.3600 0.3600 0.3100 0.3500 54,503 -0.01(-2.78%)
Mar 20, 2020 0.4000 0.4000 0.3600 0.3600 12,900 -0.03(-7.69%)
Mar 19, 2020 0.3500 0.3900 0.3300 0.3900 35,100 -0.03(-7.14%)
Mar 18, 2020 0.4400 0.4600 0.4000 0.4200 54,810 +0.02(+5.00%)
Mar 17, 2020 0.3800 0.4000 0.3700 0.4000 28,800 +0.03(+8.11%)
Mar 16, 2020 0.4000 0.4000 0.3500 0.3700 139,207 -0.01(-2.63%)
Mar 13, 2020 0.3700 0.4100 0.3700 0.3800 200,900 -0.02(-5.00%)
Mar 12, 2020 0.3300 0.4100 0.3200 0.4000 66,209 -0.01(-2.44%)
Mar 11, 2020 0.4200 0.4300 0.4100 0.4100 34,605 +0.00(+0.00%)
Mar 10, 2020 0.4800 0.4800 0.4000 0.4100 34,295 -0.07(-14.58%)
Mar 09, 2020 0.5000 0.5000 0.4700 0.4800 8,000 -0.02(-4.00%)
Mar 06, 2020 0.5100 0.5400 0.4900 0.5000 45,100 -0.01(-1.96%)
Mar 05, 2020 0.5500 0.5500 0.5000 0.5100 45,500 -0.03(-5.56%)
Mar 04, 2020 0.6100 0.6100 0.5300 0.5400 56,298 +0.02(+3.85%)
Mar 03, 2020 0.5500 0.5500 0.5100 0.5200 23,507 +0.01(+1.96%)
Mar 02, 2020 0.5200 0.5200 0.4900 0.5100 28,925 +0.02(+4.08%)
Feb 28, 2020 0.4900 0.4900 0.3800 0.4900 99,252 -0.01(-2.00%)
Feb 27, 2020 0.5400 0.5400 0.4200 0.5000 32,621 -0.05(-9.09%)
Feb 26, 2020 0.5400 0.5600 0.5400 0.5500 15,000 -0.01(-1.79%)
Feb 25, 2020 0.5600 0.5700 0.5500 0.5600 48,505 -0.02(-3.45%)
Feb 24, 2020 0.6300 0.6400 0.5700 0.5800 48,650 -0.02(-3.33%)
Feb 21, 2020 0.5700 0.6000 0.5700 0.6000 51,729 +0.03(+5.26%)
Feb 20, 2020 0.5700 0.5800 0.5700 0.5700 62,023 -0.02(-3.39%)
Feb 19, 2020 0.5900 0.6200 0.5800 0.5900 37,410 +0.02(+3.51%)
Feb 18, 2020 0.6000 0.6000 0.5700 0.5700 73,800 -0.03(-5.00%)
Feb 14, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Feb 13, 2020 0.5800 0.6000 0.5800 0.5800 10,377 +0.00(+0.00%)
Feb 12, 2020 0.5900 0.6000 0.5800 0.5800 22,271 -0.01(-1.69%)
Feb 11, 2020 0.6100 0.6100 0.5800 0.5900 79,738 +0.02(+3.51%)
Feb 10, 2020 0.6100 0.6200 0.5300 0.5700 179,221 -0.03(-5.00%)
Feb 07, 2020 0.6200 0.6200 0.6000 0.6000 33,850 -0.02(-3.23%)
Feb 06, 2020 0.6400 0.6400 0.6200 0.6200 2,225 +0.01(+1.64%)
Feb 05, 2020 0.6000 0.6300 0.6000 0.6100 41,632 +0.01(+1.67%)
Feb 04, 2020 0.6400 0.6400 0.6000 0.6000 159,765 -0.03(-4.76%)
Feb 03, 2020 0.7000 0.7000 0.6300 0.6300 142,405 -0.11(-14.86%)
Jan 31, 2020 0.7000 0.7400 0.6800 0.7400 24,397 +0.07(+10.45%)
Jan 30, 2020 0.6700 0.6700 0.6600 0.6700 12,100 +0.01(+1.52%)
Jan 29, 2020 0.6500 0.6600 0.6500 0.6600 10,000 +0.02(+3.13%)
Jan 28, 2020 0.6700 0.6800 0.6400 0.6400 21,000 -0.03(-4.48%)
Jan 27, 2020 0.7200 0.7200 0.6700 0.6700 19,005 -0.05(-6.94%)
Jan 24, 2020 0.7000 0.7200 0.6700 0.7200 40,328 +0.00(+0.00%)
Jan 23, 2020 0.6700 0.7200 0.6400 0.7200 62,634 +0.02(+2.86%)
Jan 22, 2020 0.6800 0.7000 0.6700 0.7000 15,300 +0.01(+1.45%)
Jan 21, 2020 0.7400 0.7400 0.6900 0.6900 35,500 -0.03(-4.17%)
Jan 20, 2020 0.7300 0.7300 0.7100 0.7200 15,600 -0.03(-4.00%)
Jan 17, 2020 0.6700 0.7500 0.6700 0.7500 38,129 +0.08(+11.94%)
Jan 16, 2020 0.6500 0.6700 0.6400 0.6700 32,860 +0.00(+0.00%)
Jan 15, 2020 0.6500 0.6700 0.6400 0.6700 41,000 +0.02(+3.08%)
Jan 14, 2020 0.6800 0.6800 0.6500 0.6500 28,246 -0.03(-4.41%)
Jan 13, 2020 0.7100 0.7100 0.6600 0.6800 43,359 -0.01(-1.45%)
Jan 10, 2020 0.7000 0.7000 0.6800 0.6900 23,719 -0.01(-1.43%)
Jan 09, 2020 0.7000 0.7000 0.6800 0.7000 8,971 -0.01(-1.41%)
Jan 08, 2020 0.7500 0.7500 0.7000 0.7100 19,160 -0.02(-2.74%)
Jan 07, 2020 0.7100 0.7400 0.7100 0.7300 11,741 +0.01(+1.39%)
Jan 06, 2020 0.7900 0.7900 0.7200 0.7200 31,302 -0.04(-5.26%)
Jan 03, 2020 0.7800 0.7800 0.7100 0.7600 42,399 +0.02(+2.70%)
Jan 02, 2020 0.7300 0.7700 0.7200 0.7400 34,040 -0.02(-2.63%)
Dec 31, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Dec 30, 2019 0.7900 0.7900 0.7400 0.7500 28,838 +0.03(+4.17%)
Dec 27, 2019 0.7500 0.7900 0.7000 0.7200 111,443 -0.01(-1.37%)
Dec 24, 2019 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Dec 23, 2019 0.6600 0.6800 0.6600 0.6800 99,600 +0.02(+3.03%)
Dec 20, 2019 0.7000 0.7000 0.6600 0.6600 55,450 -0.01(-1.49%)
Dec 19, 2019 0.6500 0.6700 0.6500 0.6700 38,408 +0.02(+3.08%)
Dec 18, 2019 0.6500 0.6600 0.6400 0.6500 81,500 -0.03(-4.41%)
Dec 17, 2019 0.6700 0.6800 0.6700 0.6800 22,100 -0.01(-1.45%)
Dec 16, 2019 0.6900 0.7000 0.6800 0.6900 45,890 +0.00(+0.00%)
Dec 13, 2019 0.7000 0.7000 0.6800 0.6900 10,000 +0.01(+1.47%)
Dec 12, 2019 0.7000 0.7000 0.6700 0.6800 7,630 +0.02(+3.03%)
Dec 11, 2019 0.6300 0.6700 0.6300 0.6600 28,390 +0.02(+3.13%)
Dec 10, 2019 0.6400 0.6500 0.6400 0.6400 24,566 -0.01(-1.54%)
Dec 09, 2019 0.6600 0.6600 0.6400 0.6500 31,750 -0.03(-4.41%)
Dec 06, 2019 0.7100 0.7100 0.6800 0.6800 9,500 -0.04(-5.56%)
Dec 05, 2019 0.7000 0.7200 0.6900 0.7200 41,900 +0.02(+2.86%)
Dec 04, 2019 0.7100 0.7100 0.6900 0.7000 9,000 -0.01(-1.41%)
Dec 03, 2019 0.6400 0.7100 0.6400 0.7100 21,400 +0.07(+10.94%)
Dec 02, 2019 0.6700 0.6700 0.6300 0.6400 20,600 +0.00(+0.00%)
Nov 29, 2019 0.6300 0.6400 0.6200 0.6400 22,715 +0.02(+3.23%)
Nov 28, 2019 0.6100 0.6200 0.6100 0.6200 2,550 +0.00(+0.00%)
Nov 27, 2019 0.6400 0.6400 0.6200 0.6200 6,000 -0.01(-1.59%)
Nov 26, 2019 0.6400 0.6400 0.6200 0.6300 7,000 +0.02(+3.28%)
Nov 25, 2019 0.6200 0.6300 0.6100 0.6100 50,350 +0.00(+0.00%)
Nov 22, 2019 0.6200 0.6200 0.6100 0.6100 9,000 -0.01(-1.61%)
Nov 21, 2019 0.6700 0.6700 0.6200 0.6200 29,000 -0.05(-7.46%)
Nov 20, 2019 0.7000 0.7000 0.6700 0.6700 66,500 -0.02(-2.90%)
Nov 19, 2019 0.7000 0.7000 0.6900 0.6900 52,924 +0.01(+1.47%)
Nov 18, 2019 0.6800 0.7000 0.6700 0.6800 23,037 +0.02(+3.03%)
Nov 15, 2019 0.6600 0.7000 0.6600 0.6600 54,500 -0.03(-4.35%)
Nov 14, 2019 0.6900 0.7000 0.6600 0.6900 28,380 +0.05(+7.81%)
Nov 13, 2019 0.6200 0.6400 0.5900 0.6400 123,000 +0.05(+8.47%)
Nov 12, 2019 0.5900 0.5900 0.5800 0.5900 12,330 +0.01(+1.72%)
Nov 11, 2019 0.6100 0.6100 0.5800 0.5800 44,000 -0.02(-3.33%)
Nov 08, 2019 0.6500 0.6600 0.6000 0.6000 35,464 -0.07(-10.45%)
Nov 07, 2019 0.6400 0.6800 0.6400 0.6700 42,521 +0.02(+3.08%)
Nov 06, 2019 0.6400 0.6600 0.6400 0.6500 20,764 +0.01(+1.56%)
Nov 05, 2019 0.6600 0.6600 0.6400 0.6400 34,320 -0.01(-1.54%)
Nov 04, 2019 0.6700 0.6800 0.6500 0.6500 17,000 -0.01(-1.52%)
Nov 01, 2019 0.6400 0.6900 0.6300 0.6600 86,715 +0.02(+3.13%)
Oct 31, 2019 0.7200 0.7200 0.6400 0.6400 172,999 -0.09(-12.33%)
Oct 30, 2019 0.6000 0.7700 0.6000 0.7300 357,425 -0.10(-12.05%)
Oct 29, 2019 0.8100 0.8300 0.8100 0.8300 6,540 +0.05(+6.41%)
Oct 28, 2019 0.8600 0.8600 0.7800 0.7800 59,779 -0.08(-9.30%)
Oct 25, 2019 0.8600 0.8800 0.8600 0.8600 32,344 +0.00(+0.00%)
Oct 24, 2019 0.8600 0.8600 0.8500 0.8600 14,200 +0.03(+3.61%)
Oct 23, 2019 0.8700 0.8800 0.8300 0.8300 9,250 -0.03(-3.49%)
Oct 22, 2019 0.8600 0.8600 0.8500 0.8600 15,408 -0.01(-1.15%)
Oct 21, 2019 0.9000 0.9000 0.8700 0.8700 5,500 +0.00(+0.00%)
Oct 18, 2019 0.8900 0.9100 0.8700 0.8700 14,500 -0.01(-1.14%)
Oct 17, 2019 0.8800 0.9100 0.8800 0.8800 8,000 +0.00(+0.00%)
Oct 16, 2019 0.8800 0.8900 0.8700 0.8800 13,000 +0.00(+0.00%)
Oct 15, 2019 0.9100 0.9100 0.8800 0.8800 6,150 -0.01(-1.12%)
Oct 11, 2019 0.8900 0.8900 0.8900 0 -0.06(-6.32%)
Oct 10, 2019 0.9900 1.000 0.9500 0.9500 7,850 -0.05(-5.00%)
Oct 09, 2019 0.9900 1.000 0.9600 1.000 66,964 +0.02(+2.04%)
Oct 08, 2019 0.8800 0.9900 0.8800 0.9800 68,200 +0.05(+5.38%)
Oct 07, 2019 0.9400 0.9500 0.9200 0.9300 43,480 +0.03(+3.33%)
Oct 04, 2019 0.8800 0.9100 0.8800 0.9000 3,500 +0.04(+4.65%)
Oct 02, 2019 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Oct 01, 2019 0.8500 0.9100 0.8500 0.8700 15,255 +0.00(+0.00%)
Sep 30, 2019 0.8700 0.9000 0.8200 0.8700 25,460 -0.03(-3.33%)
Sep 27, 2019 0.9100 0.9200 0.9000 0.9000 12,476 -0.03(-3.23%)
Sep 26, 2019 0.9500 0.9500 0.9300 0.9300 7,000 -0.02(-2.11%)
Sep 25, 2019 0.9500 0.9500 0.9500 0.9500 18,000 -0.01(-1.04%)
Sep 24, 2019 1.030 1.030 0.9600 0.9600 37,900 -0.03(-3.03%)
Sep 23, 2019 0.9500 1.020 0.9500 0.9900 38,875 +0.03(+3.13%)
Sep 20, 2019 1.010 1.010 0.9500 0.9600 30,580 +0.01(+1.05%)
Sep 19, 2019 0.9700 0.9800 0.9500 0.9500 16,109 -0.03(-3.06%)
Sep 18, 2019 0.9700 1.020 0.9700 0.9800 63,060 +0.02(+2.08%)
Sep 17, 2019 0.9700 1.030 0.9600 0.9600 67,726 +0.02(+2.13%)
Sep 16, 2019 0.9600 0.9700 0.9400 0.9400 32,700 -0.01(-1.05%)
Sep 13, 2019 0.9100 0.9500 0.9100 0.9500 31,598 +0.01(+1.06%)
Sep 12, 2019 1.010 1.010 0.9400 0.9400 15,150 -0.02(-2.08%)
Sep 11, 2019 0.9200 0.9600 0.9200 0.9600 38,722 +0.06(+6.67%)
Sep 10, 2019 0.8500 0.9200 0.8500 0.9000 42,500 +0.08(+9.76%)
Sep 09, 2019 0.8800 0.8800 0.8200 0.8200 81,339 -0.05(-5.75%)
Sep 06, 2019 0.8700 0.8700 0.8600 0.8700 45,268 -0.02(-2.25%)
Sep 05, 2019 0.9600 0.9600 0.8400 0.8900 121,134 -0.07(-7.29%)
Sep 04, 2019 1.020 1.020 0.9500 0.9600 35,050 -0.05(-4.95%)
Sep 03, 2019 1.000 1.020 0.9900 1.010 17,950 +0.04(+4.12%)
Aug 30, 2019 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Aug 29, 2019 1.020 1.030 0.9400 0.9500 36,710 -0.07(-6.86%)
Aug 28, 2019 1.020 1.020 1.010 1.020 28,400 +0.00(+0.00%)
Aug 27, 2019 0.9700 1.030 0.9300 1.020 105,925 +0.05(+5.15%)
Aug 26, 2019 1.030 1.040 0.9600 0.9700 58,119 -0.05(-4.90%)
Aug 23, 2019 1.030 1.050 1.020 1.020 12,660 -0.03(-2.86%)
Aug 22, 2019 1.020 1.050 1.000 1.050 39,345 +0.02(+1.94%)
Aug 21, 2019 0.9800 1.030 0.9800 1.030 32,114 +0.02(+1.98%)
Aug 20, 2019 0.9600 1.010 0.9500 1.010 23,361 +0.08(+8.60%)
Aug 19, 2019 0.9600 1.000 0.9300 0.9300 43,789 -0.06(-6.06%)
Aug 16, 2019 1.040 1.080 0.9900 0.9900 62,234 -0.08(-7.48%)
Aug 15, 2019 1.010 1.070 1.010 1.070 39,200 +0.03(+2.88%)
Aug 14, 2019 1.050 1.050 1.020 1.040 30,800 +0.04(+4.00%)
Aug 13, 2019 1.040 1.050 0.9900 1.000 94,089 -0.03(-2.91%)
Aug 12, 2019 1.060 1.070 1.030 1.030 79,000 +0.00(+0.00%)
Aug 09, 2019 1.020 1.060 1.020 1.030 36,100 +0.03(+3.00%)
Aug 08, 2019 1.030 1.070 0.9900 1.000 33,250 -0.05(-4.76%)
Aug 07, 2019 1.080 1.100 1.040 1.050 117,896 +0.05(+5.00%)
Aug 06, 2019 0.9700 1.070 0.9400 1.000 124,981 +0.10(+11.11%)
Aug 02, 2019 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Aug 01, 2019 0.9700 0.9800 0.9500 0.9500 19,400 +0.00(+0.00%)
Jul 31, 2019 1.000 1.030 0.9500 0.9500 55,372 -0.04(-4.04%)
Jul 30, 2019 0.9800 0.9900 0.9500 0.9900 31,500 +0.01(+1.02%)
Jul 29, 2019 0.9900 0.9900 0.9500 0.9800 27,439 -0.03(-2.97%)
Jul 26, 2019 1.040 1.040 0.9800 1.010 42,500 +0.00(+0.00%)
Jul 25, 2019 1.040 1.080 1.000 1.010 26,622 -0.02(-1.94%)
Jul 24, 2019 0.9600 1.080 0.9500 1.030 67,859 +0.08(+8.42%)
Jul 23, 2019 1.000 1.010 0.9500 0.9500 177,988 -0.03(-3.06%)
Jul 22, 2019 0.8400 0.9800 0.8400 0.9800 126,660 +0.17(+20.99%)
Jul 19, 2019 0.8200 0.8600 0.8100 0.8100 19,100 -0.01(-1.22%)
Jul 18, 2019 0.8100 0.8600 0.7900 0.8200 57,915 +0.01(+1.23%)
Jul 17, 2019 0.7700 0.8300 0.7700 0.8100 38,385 +0.04(+5.19%)
Jul 16, 2019 0.8300 0.8500 0.7600 0.7700 33,051 -0.05(-6.10%)
Jul 15, 2019 0.8400 0.8400 0.8200 0.8200 2,522 -0.02(-2.38%)
Jul 12, 2019 0.8200 0.8400 0.8200 0.8400 5,000 +0.00(+0.00%)
Jul 11, 2019 0.8700 0.8700 0.8400 0.8400 12,700 +0.01(+1.20%)
Jul 10, 2019 0.8700 0.8700 0.8300 0.8300 39,375 +0.01(+1.22%)
Jul 09, 2019 0.7900 0.8300 0.7700 0.8200 12,900 +0.04(+5.13%)
Jul 08, 2019 0.7800 0.7800 0.7800 0.7800 12,050 -0.01(-1.27%)
Jul 05, 2019 0.7800 0.8200 0.7800 0.7900 42,850 +0.02(+2.60%)
Jul 04, 2019 0.7800 0.7800 0.7600 0.7700 27,300 -0.01(-1.28%)
Jul 03, 2019 0.8500 0.8500 0.7700 0.7800 50,800 -0.05(-6.02%)
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.