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, Apr 23, 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 (%)
May 31, 2017 1.830 1.840 1.760 1.780 25,800 -0.03(-1.66%)
May 30, 2017 1.820 1.880 1.800 1.810 11,200 -0.07(-3.72%)
May 29, 2017 1.850 1.950 1.800 1.880 20,575 -0.07(-3.59%)
May 26, 2017 1.900 1.950 1.900 1.950 36,805 +0.05(+2.63%)
May 25, 2017 1.680 1.900 1.680 1.900 85,425 +0.22(+13.10%)
May 24, 2017 1.750 1.750 1.680 1.680 10,300 +0.00(+0.00%)
May 23, 2017 1.730 1.790 1.680 1.680 48,440 -0.06(-3.45%)
May 19, 2017 1.780 1.780 1.710 1.740 31,800 -0.03(-1.69%)
May 18, 2017 1.790 1.790 1.740 1.770 43,200 -0.06(-3.28%)
May 17, 2017 1.860 1.910 1.780 1.830 69,050 +0.00(+0.00%)
May 16, 2017 1.910 1.910 1.780 1.830 43,573 -0.01(-0.54%)
May 15, 2017 1.970 2.010 1.780 1.840 81,200 -0.07(-3.66%)
May 12, 2017 1.800 1.930 1.800 1.910 119,922 +0.13(+7.30%)
May 11, 2017 1.760 1.800 1.760 1.780 31,625 +0.02(+1.14%)
May 10, 2017 1.790 1.790 1.720 1.760 142,500 +0.00(+0.00%)
May 09, 2017 1.780 1.820 1.760 1.760 16,520 -0.02(-1.12%)
May 08, 2017 1.840 1.850 1.750 1.780 60,005 -0.06(-3.26%)
May 05, 2017 1.860 1.930 1.840 1.840 61,568 -0.02(-1.08%)
May 04, 2017 1.870 1.950 1.860 1.860 33,875 -0.12(-6.06%)
May 03, 2017 1.930 2.010 1.900 1.980 24,300 +0.03(+1.54%)
May 02, 2017 1.910 1.950 1.910 1.950 39,125 +0.00(+0.00%)
May 01, 2017 2.020 2.020 1.940 1.950 17,171 -0.05(-2.50%)
Apr 28, 2017 2.020 2.080 2.000 2.000 34,115 -0.05(-2.44%)
Apr 27, 2017 2.040 2.080 2.020 2.050 32,218 -0.05(-2.38%)
Apr 26, 2017 2.020 2.150 1.990 2.100 85,975 +0.06(+2.94%)
Apr 25, 2017 2.100 2.100 2.000 2.040 34,500 -0.08(-3.77%)
Apr 24, 2017 2.020 2.130 2.010 2.120 39,650 +0.04(+1.92%)
Apr 21, 2017 2.100 2.130 2.080 2.080 8,000 -0.03(-1.42%)
Apr 20, 2017 1.980 2.110 1.980 2.110 50,923 +0.15(+7.65%)
Apr 19, 2017 2.000 2.130 1.950 1.960 109,109 -0.16(-7.55%)
Apr 18, 2017 2.110 2.150 2.110 2.120 34,317 +0.01(+0.47%)
Apr 17, 2017 2.270 2.280 2.070 2.110 96,099 -0.18(-7.86%)
Apr 13, 2017 2.160 2.330 2.070 2.290 269,255 +0.10(+4.57%)
Apr 12, 2017 2.000 2.260 2.000 2.190 384,926 +0.38(+20.99%)
Apr 11, 2017 1.690 1.850 1.690 1.810 62,970 +0.12(+7.10%)
Apr 10, 2017 1.680 1.700 1.640 1.690 35,500 -0.02(-1.17%)
Apr 07, 2017 1.870 1.870 1.680 1.710 134,485 -0.11(-6.04%)
Apr 06, 2017 1.730 1.850 1.730 1.820 116,112 +0.09(+5.20%)
Apr 05, 2017 1.600 1.760 1.600 1.730 106,158 +0.12(+7.45%)
Apr 04, 2017 1.540 1.620 1.540 1.610 59,817 +0.09(+5.92%)
Apr 03, 2017 1.560 1.600 1.510 1.520 21,000 -0.04(-2.56%)
Mar 31, 2017 1.440 1.570 1.440 1.560 63,950 +0.15(+10.64%)
Mar 30, 2017 1.450 1.450 1.410 1.410 33,504 -0.04(-2.76%)
Mar 29, 2017 1.420 1.450 1.410 1.450 7,750 +0.04(+2.84%)
Mar 28, 2017 1.480 1.480 1.410 1.410 57,104 -0.06(-4.08%)
Mar 27, 2017 1.520 1.520 1.470 1.470 10,400 -0.05(-3.29%)
Mar 24, 2017 1.510 1.520 1.500 1.520 35,410 +0.00(+0.00%)
Mar 23, 2017 1.510 1.520 1.480 1.520 14,489 +0.02(+1.33%)
Mar 22, 2017 1.610 1.640 1.500 1.500 102,995 -0.02(-1.32%)
Mar 21, 2017 1.370 1.540 1.370 1.520 42,300 +0.16(+11.76%)
Mar 20, 2017 1.360 1.360 1.350 1.360 9,200 +0.00(+0.00%)
Mar 17, 2017 1.390 1.410 1.360 1.360 25,700 -0.03(-2.16%)
Mar 16, 2017 1.400 1.410 1.380 1.390 48,450 +0.00(+0.00%)
Mar 15, 2017 1.340 1.400 1.330 1.390 39,500 +0.06(+4.51%)
Mar 14, 2017 1.350 1.370 1.330 1.330 29,800 -0.02(-1.48%)
Mar 13, 2017 1.330 1.370 1.300 1.350 66,695 +0.02(+1.50%)
Mar 10, 2017 1.310 1.330 1.310 1.330 12,940 +0.01(+0.76%)
Mar 09, 2017 1.350 1.350 1.310 1.320 16,905 -0.01(-0.75%)
Mar 08, 2017 1.330 1.350 1.330 1.330 15,208 +0.02(+1.53%)
Mar 07, 2017 1.320 1.340 1.310 1.310 57,205 -0.02(-1.50%)
Mar 06, 2017 1.490 1.490 1.330 1.330 72,800 -0.12(-8.28%)
Mar 03, 2017 1.440 1.490 1.420 1.450 45,887 +0.00(+0.00%)
Mar 02, 2017 1.520 1.560 1.450 1.450 69,255 -0.05(-3.33%)
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.