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: 3:59 PM EDT, May 16, 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 (%)
Nov 30, 2018 0.7000 0.7900 0.7000 0.7400 64,307 +0.07(+10.45%)
Nov 29, 2018 0.7000 0.7000 0.6700 0.6700 19,400 -0.03(-4.29%)
Nov 28, 2018 0.6500 0.7000 0.6500 0.7000 47,389 +0.01(+1.45%)
Nov 27, 2018 0.6600 0.7000 0.6600 0.6900 24,050 +0.02(+2.99%)
Nov 26, 2018 0.6800 0.6800 0.6700 0.6700 1,100 -0.03(-4.29%)
Nov 23, 2018 0.6800 0.7000 0.6500 0.7000 13,100 +0.00(+0.00%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Nov 20, 2018 0.6600 0.6600 0.6500 0.6500 51,500 -0.01(-1.52%)
Nov 19, 2018 0.6700 0.6900 0.6600 0.6600 32,731 -0.01(-1.49%)
Nov 16, 2018 0.6500 0.6800 0.6500 0.6700 4,425 +0.01(+1.52%)
Nov 15, 2018 0.6500 0.6700 0.6500 0.6600 14,100 +0.01(+1.54%)
Nov 14, 2018 0.6500 0.6700 0.6300 0.6500 37,575 +0.00(+0.00%)
Nov 13, 2018 0.6500 0.6700 0.6500 0.6500 27,000 +0.00(+0.00%)
Nov 12, 2018 0.6700 0.6700 0.6500 0.6500 31,000 -0.02(-2.99%)
Nov 09, 2018 0.6800 0.6800 0.6600 0.6700 24,719 -0.01(-1.47%)
Nov 08, 2018 0.6800 0.6800 0.6700 0.6800 21,266 +0.00(+0.00%)
Nov 07, 2018 0.7000 0.7100 0.6800 0.6800 54,645 -0.03(-4.23%)
Nov 06, 2018 0.7200 0.7200 0.7100 0.7100 5,000 +0.00(+0.00%)
Nov 05, 2018 0.7100 0.7100 0.7100 0.7100 15,237 +0.00(+0.00%)
Nov 02, 2018 0.7000 0.7100 0.7000 0.7100 100,300 +0.01(+1.43%)
Nov 01, 2018 0.6700 0.7000 0.6700 0.7000 16,660 +0.03(+4.48%)
Oct 31, 2018 0.6900 0.6900 0.6700 0.6700 12,423 -0.01(-1.47%)
Oct 30, 2018 0.7100 0.7100 0.6800 0.6800 42,700 -0.04(-5.56%)
Oct 29, 2018 0.7200 0.7300 0.7100 0.7200 111,750 -0.04(-5.26%)
Oct 26, 2018 0.8000 0.8200 0.7400 0.7600 83,832 +0.01(+1.33%)
Oct 25, 2018 0.7100 0.7500 0.7000 0.7500 25,000 +0.04(+5.63%)
Oct 24, 2018 0.7300 0.7300 0.7100 0.7100 20,597 -0.02(-2.74%)
Oct 23, 2018 0.7300 0.7500 0.7100 0.7300 39,400 +0.00(+0.00%)
Oct 22, 2018 0.7200 0.7400 0.6900 0.7300 21,853 +0.02(+2.82%)
Oct 19, 2018 0.7200 0.7200 0.7100 0.7100 4,500 +0.00(+0.00%)
Oct 18, 2018 0.7200 0.7200 0.7000 0.7100 12,400 -0.02(-2.74%)
Oct 17, 2018 0.7300 0.7300 0.7100 0.7300 27,538 +0.00(+0.00%)
Oct 16, 2018 0.7200 0.7300 0.7100 0.7300 33,150 +0.01(+1.39%)
Oct 15, 2018 0.7100 0.7200 0.6700 0.7200 138,368 +0.07(+10.77%)
Oct 12, 2018 0.7400 0.7600 0.6300 0.6500 56,985 -0.06(-8.45%)
Oct 11, 2018 0.7000 0.7600 0.6900 0.7100 108,269 +0.01(+1.43%)
Oct 10, 2018 0.7400 0.7600 0.7000 0.7000 182,000 -0.04(-5.41%)
Oct 09, 2018 0.7700 0.7700 0.7300 0.7400 38,186 -0.01(-1.33%)
Oct 05, 2018 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Oct 04, 2018 0.7500 0.7600 0.7500 0.7600 16,300 +0.01(+1.33%)
Oct 03, 2018 0.7700 0.7700 0.7300 0.7500 11,100 -0.03(-3.85%)
Oct 02, 2018 0.7900 0.8000 0.7800 0.7800 17,000 +0.02(+2.63%)
Oct 01, 2018 0.8200 0.8300 0.7300 0.7600 44,400 -0.07(-8.43%)
Sep 28, 2018 0.7900 0.8400 0.7900 0.8300 28,794 +0.01(+1.22%)
Sep 27, 2018 0.8100 0.8300 0.7700 0.8200 40,700 -0.01(-1.20%)
Sep 26, 2018 0.8100 0.8300 0.8100 0.8300 3,595 +0.00(+0.00%)
Sep 25, 2018 0.8000 0.8300 0.8000 0.8300 15,991 +0.02(+2.47%)
Sep 24, 2018 0.8100 0.8100 0.7900 0.8100 12,000 +0.00(+0.00%)
Sep 21, 2018 0.8000 0.8200 0.8000 0.8100 5,600 -0.01(-1.22%)
Sep 20, 2018 0.7900 0.8200 0.7900 0.8200 16,500 +0.03(+3.80%)
Sep 19, 2018 0.8500 0.8500 0.7400 0.7900 104,388 -0.05(-5.95%)
Sep 18, 2018 0.8600 0.8600 0.8400 0.8400 5,200 -0.01(-1.18%)
Sep 17, 2018 0.8100 0.8500 0.8100 0.8500 4,325 +0.04(+4.94%)
Sep 14, 2018 0.8200 0.8200 0.8000 0.8100 9,800 +0.00(+0.00%)
Sep 13, 2018 0.8200 0.8300 0.8100 0.8100 43,200 +0.01(+1.25%)
Sep 12, 2018 0.8300 0.8300 0.8000 0.8000 1,474 +0.00(+0.00%)
Sep 11, 2018 0.8400 0.8700 0.8000 0.8000 41,875 -0.04(-4.76%)
Sep 10, 2018 0.8800 0.8800 0.8400 0.8400 4,700 -0.04(-4.55%)
Sep 07, 2018 0.8900 0.8900 0.8800 0.8800 6,500 -0.02(-2.22%)
Sep 06, 2018 0.8300 0.9000 0.8300 0.9000 29,719 +0.06(+7.14%)
Sep 05, 2018 0.8500 0.8600 0.8400 0.8400 8,600 +0.00(+0.00%)
Sep 04, 2018 0.8300 0.8400 0.8300 0.8400 4,600 +0.00(+0.00%)
Aug 31, 2018 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Aug 30, 2018 0.8200 0.8200 0.8200 0.8200 2,500 -0.01(-1.20%)
Aug 29, 2018 0.8300 0.8300 0.8300 0.8300 2,500 -0.01(-1.19%)
Aug 28, 2018 0.8700 0.8700 0.8200 0.8400 15,540 -0.01(-1.18%)
Aug 27, 2018 0.8000 0.8500 0.8000 0.8500 35,500 +0.06(+7.59%)
Aug 24, 2018 0.7800 0.7900 0.7700 0.7900 22,800 +0.02(+2.60%)
Aug 23, 2018 0.8000 0.8000 0.7600 0.7700 12,437 -0.01(-1.28%)
Aug 22, 2018 0.8000 0.8100 0.7700 0.7800 87,400 -0.02(-2.50%)
Aug 21, 2018 0.8400 0.8400 0.8000 0.8000 17,732 -0.03(-3.61%)
Aug 20, 2018 0.7800 0.8300 0.7800 0.8300 22,800 -0.01(-1.19%)
Aug 17, 2018 0.8100 0.8500 0.7900 0.8400 48,700 +0.04(+5.00%)
Aug 16, 2018 0.7500 0.8200 0.7500 0.8000 58,750 +0.01(+1.27%)
Aug 15, 2018 0.8000 0.8100 0.7800 0.7900 22,100 -0.01(-1.25%)
Aug 14, 2018 0.8000 0.8200 0.8000 0.8000 16,900 +0.00(+0.00%)
Aug 13, 2018 0.8500 0.8500 0.8000 0.8000 62,665 -0.05(-5.88%)
Aug 10, 2018 0.8600 0.8600 0.8500 0.8500 6,100 -0.02(-2.30%)
Aug 09, 2018 0.8600 0.8700 0.8600 0.8700 1,000 +0.02(+2.35%)
Aug 08, 2018 0.8500 0.8500 0.8500 0.8500 11,000 -0.02(-2.30%)
Aug 07, 2018 0.8400 0.9000 0.8400 0.8700 15,448 +0.02(+2.35%)
Aug 03, 2018 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Aug 02, 2018 0.8400 0.8400 0.8200 0.8300 52,000 -0.02(-2.35%)
Aug 01, 2018 0.8700 0.8700 0.8500 0.8500 9,000 -0.03(-3.41%)
Jul 31, 2018 0.8800 0.9000 0.8800 0.8800 3,500 +0.04(+4.76%)
Jul 30, 2018 0.8500 0.8600 0.8400 0.8400 7,300 -0.02(-2.33%)
Jul 27, 2018 0.8500 0.8700 0.8500 0.8600 29,350 +0.01(+1.18%)
Jul 26, 2018 0.8800 0.8800 0.8500 0.8500 21,000 -0.04(-4.49%)
Jul 25, 2018 0.9100 0.9100 0.8900 0.8900 7,700 -0.03(-3.26%)
Jul 24, 2018 0.9200 0.9200 0.9200 0.9200 500 +0.00(+0.00%)
Jul 23, 2018 0.9000 0.9200 0.8900 0.9200 19,600 +0.01(+1.10%)
Jul 20, 2018 0.9000 0.9100 0.9000 0.9100 6,500 +0.01(+1.11%)
Jul 19, 2018 0.9000 0.9000 0.8900 0.9000 18,800 +0.00(+0.00%)
Jul 18, 2018 0.9100 0.9100 0.9000 0.9000 21,398 -0.01(-1.10%)
Jul 17, 2018 0.9300 0.9300 0.9100 0.9100 12,800 +0.00(+0.00%)
Jul 16, 2018 0.9200 0.9200 0.9100 0.9100 7,230 -0.03(-3.19%)
Jul 13, 2018 0.9400 0.9400 0.9400 0.9400 18,364 +0.00(+0.00%)
Jul 12, 2018 0.9400 0.9600 0.9400 0.9400 6,400 +0.01(+1.08%)
Jul 11, 2018 0.9400 0.9500 0.9300 0.9300 12,356 -0.01(-1.06%)
Jul 10, 2018 0.9700 0.9800 0.9300 0.9400 13,500 -0.02(-2.08%)
Jul 09, 2018 0.9700 0.9700 0.9500 0.9600 52,700 +0.03(+3.23%)
Jul 05, 2018 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jul 04, 2018 0.9200 0.9200 0.9100 0.9200 8,000 -0.01(-1.08%)
Jul 03, 2018 0.9600 0.9600 0.9300 0.9300 13,100 -0.02(-2.11%)
Jun 29, 2018 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Jun 28, 2018 0.9500 0.9500 0.9400 0.9400 5,200 -0.01(-1.05%)
Jun 27, 2018 0.9700 0.9700 0.9500 0.9500 5,800 -0.02(-2.06%)
Jun 26, 2018 0.9800 0.9800 0.9400 0.9700 5,000 -0.03(-3.00%)
Jun 25, 2018 0.9400 1.000 0.9400 1.000 7,537 +0.00(+0.00%)
Jun 22, 2018 0.9700 1.000 0.9700 1.000 15,500 +0.03(+3.09%)
Jun 21, 2018 0.9400 0.9800 0.9400 0.9700 11,214 -0.01(-1.02%)
Jun 20, 2018 0.9800 0.9800 0.9800 0.9800 10,000 +0.03(+3.16%)
Jun 19, 2018 0.9600 0.9800 0.9500 0.9500 9,100 -0.03(-3.06%)
Jun 18, 2018 0.9800 0.9900 0.9800 0.9800 14,500 +0.00(+0.00%)
Jun 15, 2018 0.9900 0.9900 0.9800 27,950 -0.01(-1.01%)
Jun 14, 2018 0.9900 0.9900 0.9800 0.9900 7,500 +0.01(+1.02%)
Jun 13, 2018 0.9800 0.9900 0.9800 0.9800 20,000 +0.01(+1.03%)
Jun 12, 2018 0.9700 1.000 0.9700 0.9700 12,400 +0.00(+0.00%)
Jun 11, 2018 0.9700 0.9700 0.9400 0.9700 27,920 +0.01(+1.04%)
Jun 08, 2018 0.9300 0.9700 0.9200 0.9600 42,265 +0.01(+1.05%)
Jun 07, 2018 0.9600 0.9800 0.9500 0.9500 18,100 -0.01(-1.04%)
Jun 06, 2018 0.9500 0.9600 0.9500 0.9600 16,400 +0.01(+1.05%)
Jun 05, 2018 0.9300 0.9500 0.9300 0.9500 59,800 +0.03(+3.26%)
Jun 04, 2018 0.9300 0.9400 0.9200 0.9200 7,250 +0.00(+0.00%)
Jun 01, 2018 0.9200 0.9400 0.9100 0.9200 19,550 +0.01(+1.10%)
May 31, 2018 0.9400 0.9400 0.9100 0.9100 35,000 +0.00(+0.00%)
May 30, 2018 0.9200 0.9200 0.9100 0.9100 29,500 -0.01(-1.09%)
May 29, 2018 0.9300 0.9400 0.9200 0.9200 14,500 -0.04(-4.17%)
May 28, 2018 0.9500 0.9600 0.9200 0.9600 24,500 +0.02(+2.13%)
May 25, 2018 0.9300 0.9400 0.9100 0.9400 38,880 +0.01(+1.08%)
May 24, 2018 0.9300 0.9300 0.9100 0.9300 37,000 +0.01(+1.09%)
May 23, 2018 0.9600 0.9600 0.9100 0.9200 22,130 -0.01(-1.08%)
May 22, 2018 0.9700 0.9700 0.9300 0.9300 47,750 -0.04(-4.12%)
May 18, 2018 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
May 17, 2018 0.9700 0.9900 0.9500 0.9600 31,600 +0.00(+0.00%)
May 16, 2018 0.9600 0.9700 0.9400 0.9600 48,287 +0.00(+0.00%)
May 15, 2018 0.9800 0.9800 0.9600 0.9600 32,575 -0.02(-2.04%)
May 14, 2018 1.000 1.010 0.9800 0.9800 156,434 -0.02(-2.00%)
May 11, 2018 1.070 1.070 0.9800 1.000 369,560 -0.07(-6.54%)
May 10, 2018 1.050 1.070 1.030 1.070 12,490 +0.05(+4.90%)
May 09, 2018 1.050 1.050 1.020 1.020 16,600 -0.03(-2.86%)
May 08, 2018 1.020 1.060 1.020 1.050 800 +0.00(+0.00%)
May 07, 2018 1.060 1.060 1.050 1.050 1,600 +0.03(+2.94%)
May 04, 2018 1.020 1.020 1.020 1.020 2,200 -0.01(-0.97%)
May 03, 2018 1.060 1.060 1.030 1.030 14,500 -0.02(-1.90%)
May 02, 2018 1.030 1.050 1.030 1.050 7,620 +0.02(+1.94%)
May 01, 2018 1.040 1.050 1.030 1.030 33,100 -0.02(-1.90%)
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%)
Feb 01, 2018 1.060 1.100 1.050 1.100 55,500 +0.00(+0.00%)
Jan 31, 2018 1.090 1.110 1.070 1.100 203,250 +0.01(+0.92%)
Jan 30, 2018 1.100 1.100 1.090 35,200 -0.01(-0.91%)
Jan 29, 2018 1.120 1.120 1.080 1.100 15,900 -0.02(-1.79%)
Jan 26, 2018 1.150 1.150 1.100 1.120 32,250 -0.03(-2.61%)
Jan 25, 2018 1.150 1.150 1.120 1.150 40,480 +0.03(+2.68%)
Jan 24, 2018 1.140 1.160 1.080 1.120 64,630 -0.02(-1.75%)
Jan 23, 2018 1.110 1.160 1.100 1.140 83,199 +0.02(+1.79%)
Jan 22, 2018 1.150 1.150 1.110 1.120 22,400 -0.03(-2.61%)
Jan 19, 2018 1.200 1.210 1.150 1.150 49,700 -0.02(-1.71%)
Jan 18, 2018 1.210 1.210 1.150 1.170 26,600 -0.02(-1.68%)
Jan 17, 2018 1.200 1.200 1.180 1.190 9,300 -0.01(-0.83%)
Jan 16, 2018 1.250 1.250 1.190 1.200 17,300 -0.05(-4.00%)
Jan 15, 2018 1.290 1.290 1.250 1.250 19,169 +0.00(+0.00%)
Jan 12, 2018 1.250 1.270 1.220 1.250 27,066 +0.01(+0.81%)
Jan 11, 2018 1.230 1.240 1.220 1.240 5,300 +0.05(+4.20%)
Jan 10, 2018 1.200 1.170 1.190 19,700 +0.02(+1.71%)
Jan 09, 2018 1.180 1.200 1.170 1.170 48,900 -0.01(-0.85%)
Jan 08, 2018 1.230 1.230 1.180 1.180 21,410 -0.06(-4.84%)
Jan 05, 2018 1.290 1.290 1.240 1.240 14,345 +0.01(+0.81%)
Jan 04, 2018 1.260 1.260 1.230 1.230 40,042 -0.02(-1.60%)
Jan 03, 2018 1.350 1.350 1.250 1.250 13,200 -0.05(-3.85%)
Jan 02, 2018 1.270 1.320 1.270 1.300 7,550 +0.02(+1.56%)
Dec 29, 2017 1.280 1.280 1.280 0 +0.01(+0.79%)
Dec 28, 2017 1.310 1.310 1.270 1.270 30,938 -0.04(-3.05%)
Dec 27, 2017 1.340 1.340 1.280 1.310 20,950 -0.03(-2.24%)
Dec 22, 2017 1.300 1.340 1.300 1.340 32,310 +0.04(+3.08%)
Dec 21, 2017 1.280 1.320 1.260 1.300 30,900 +0.03(+2.36%)
Dec 20, 2017 1.290 1.290 1.260 1.270 30,265 +0.04(+3.25%)
Dec 19, 2017 1.210 1.250 1.210 1.230 20,000 +0.00(+0.00%)
Dec 18, 2017 1.220 1.250 1.200 1.230 39,366 +0.03(+2.50%)
Dec 15, 2017 1.220 1.220 1.180 1.200 16,700 +0.01(+0.84%)
Dec 14, 2017 1.180 1.220 1.180 1.190 24,400 +0.02(+1.71%)
Dec 13, 2017 1.200 1.200 1.150 1.170 53,745 +0.02(+1.74%)
Dec 12, 2017 1.210 1.210 1.140 1.150 74,301 +0.00(+0.00%)
Dec 11, 2017 0.9900 1.180 0.9900 1.150 137,225 +0.16(+16.16%)
Dec 08, 2017 1.030 1.030 0.9300 0.9900 191,432 -0.06(-5.71%)
Dec 07, 2017 1.020 1.050 1.020 1.050 46,870 -0.01(-0.94%)
Dec 06, 2017 1.070 1.070 1.040 1.060 30,181 +0.00(+0.00%)
Dec 05, 2017 1.120 1.120 1.060 1.060 60,450 -0.03(-2.75%)
Dec 04, 2017 1.110 1.130 1.090 1.090 33,113 -0.03(-2.68%)
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.