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: 3:48 PM EDT, May 8, 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 (%)
Jul 29, 2016 1.990 1.990 1.990 0 +0.10(+5.29%)
Jul 28, 2016 1.950 1.980 1.890 1.890 63,024 -0.05(-2.58%)
Jul 27, 2016 1.780 1.940 1.780 1.940 59,075 +0.18(+10.23%)
Jul 26, 2016 1.770 1.780 1.730 1.760 27,911 +0.01(+0.57%)
Jul 25, 2016 1.770 1.770 1.740 1.750 37,420 -0.02(-1.13%)
Jul 22, 2016 1.800 1.800 1.740 1.770 6,715 +0.00(+0.00%)
Jul 21, 2016 1.750 1.800 1.730 1.770 27,606 +0.02(+1.14%)
Jul 20, 2016 1.790 1.790 1.700 1.750 42,340 -0.05(-2.78%)
Jul 19, 2016 1.870 1.880 1.800 1.800 24,260 -0.07(-3.74%)
Jul 18, 2016 1.850 1.880 1.850 1.870 31,815 +0.00(+0.00%)
Jul 15, 2016 1.990 2.010 1.850 1.870 86,307 -0.11(-5.56%)
Jul 14, 2016 1.960 2.020 1.880 1.980 66,826 +0.02(+1.02%)
Jul 13, 2016 1.880 1.960 1.860 1.960 34,184 +0.08(+4.26%)
Jul 12, 2016 1.990 1.990 1.880 1.880 86,657 -0.07(-3.59%)
Jul 11, 2016 1.940 2.000 1.870 1.950 195,128 +0.02(+1.04%)
Jul 08, 2016 1.960 1.890 1.930 94,045 -0.03(-1.53%)
Jul 07, 2016 2.000 2.030 1.910 1.960 53,719 -0.02(-1.01%)
Jul 05, 2016 2.180 2.180 1.970 1.980 170,361 -0.19(-8.76%)
Jul 04, 2016 2.300 2.300 2.080 2.170 86,663 +0.07(+3.33%)
Jun 30, 2016 2.100 2.100 2.100 0 +0.07(+3.45%)
Jun 29, 2016 1.910 2.050 1.840 2.030 149,096 +0.20(+10.93%)
Jun 28, 2016 1.750 1.830 1.660 1.830 61,186 +0.13(+7.65%)
Jun 27, 2016 1.750 1.770 1.670 1.700 30,728 +0.01(+0.59%)
Jun 24, 2016 1.800 1.880 1.650 1.690 147,299 +0.10(+6.29%)
Jun 23, 2016 1.500 1.590 1.500 1.590 18,700 +0.09(+6.00%)
Jun 22, 2016 1.540 1.590 1.500 1.500 39,500 -0.05(-3.23%)
Jun 21, 2016 1.560 1.600 1.540 1.550 23,360 -0.01(-0.64%)
Jun 20, 2016 1.540 1.620 1.490 1.560 130,628 -0.04(-2.50%)
Jun 17, 2016 1.540 1.600 1.530 1.600 90,691 +0.08(+5.26%)
Jun 16, 2016 1.510 1.590 1.480 1.520 145,634 +0.07(+4.83%)
Jun 15, 2016 1.370 1.520 1.370 1.450 85,000 +0.10(+7.41%)
Jun 14, 2016 1.400 1.410 1.320 1.350 40,700 -0.07(-4.93%)
Jun 13, 2016 1.450 1.550 1.380 1.420 54,714 -0.02(-1.39%)
Jun 10, 2016 1.600 1.630 1.420 1.440 144,452 -0.14(-8.86%)
Jun 09, 2016 1.590 1.700 1.580 1.580 36,052 -0.01(-0.63%)
Jun 08, 2016 1.620 1.670 1.580 1.590 52,358 +0.14(+9.66%)
Jun 07, 2016 1.430 1.500 1.430 1.450 21,100 +0.02(+1.40%)
Jun 06, 2016 1.510 1.510 1.430 1.430 52,367 -0.06(-4.03%)
Jun 03, 2016 1.400 1.510 1.400 1.490 87,600 +0.14(+10.37%)
Jun 02, 2016 1.330 1.450 1.330 1.350 47,205 -0.01(-0.74%)
Jun 01, 2016 1.380 1.380 1.330 1.360 40,600 +0.03(+2.26%)
May 31, 2016 1.340 1.400 1.330 1.330 47,800 +0.05(+3.91%)
May 30, 2016 1.280 1.310 1.260 1.280 44,820 -0.07(-5.19%)
May 27, 2016 1.380 1.380 1.340 1.350 33,460 +0.00(+0.00%)
May 26, 2016 1.400 1.440 1.350 1.350 24,757 +0.00(+0.00%)
May 25, 2016 1.310 1.350 1.310 1.350 28,550 +0.00(+0.00%)
May 24, 2016 1.440 1.440 1.340 1.350 48,680 -0.09(-6.25%)
May 20, 2016 1.440 1.440 1.440 0 +0.00(+0.00%)
May 19, 2016 1.420 1.480 1.390 1.440 68,340 +0.01(+0.70%)
May 18, 2016 1.550 1.660 1.430 1.430 73,335 -0.13(-8.33%)
May 17, 2016 1.500 1.670 1.500 1.560 100,470 +0.02(+1.30%)
May 16, 2016 1.560 1.560 1.460 1.540 45,785 +0.04(+2.67%)
May 13, 2016 1.450 1.590 1.450 1.500 32,134 -0.02(-1.32%)
May 12, 2016 1.550 1.600 1.470 1.520 34,429 -0.03(-1.94%)
May 11, 2016 1.430 1.590 1.420 1.550 103,554 +0.14(+9.93%)
May 10, 2016 1.350 1.410 1.320 1.410 20,300 +0.06(+4.44%)
May 09, 2016 1.440 1.440 1.350 1.350 7,600 -0.11(-7.53%)
May 06, 2016 1.390 1.470 1.390 1.460 19,900 +0.10(+7.35%)
May 05, 2016 1.420 1.450 1.360 1.360 37,617 -0.05(-3.55%)
May 04, 2016 1.300 1.410 1.300 1.410 59,000 +0.08(+6.02%)
May 03, 2016 1.390 1.390 1.330 1.330 31,600 -0.06(-4.32%)
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.