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 3, 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 (%)
Sep 29, 2017 1.450 1.490 1.420 1.420 23,700 -0.03(-2.07%)
Sep 28, 2017 1.520 1.520 1.410 1.450 18,110 -0.07(-4.61%)
Sep 27, 2017 1.370 1.520 1.340 1.520 37,900 +0.13(+9.35%)
Sep 26, 2017 1.440 1.440 1.390 1.390 17,800 -0.05(-3.47%)
Sep 25, 2017 1.400 1.460 1.400 1.440 13,410 +0.05(+3.60%)
Sep 22, 2017 1.420 1.420 1.370 1.390 44,800 -0.05(-3.47%)
Sep 21, 2017 1.420 1.450 1.410 1.440 12,645 +0.02(+1.41%)
Sep 20, 2017 1.440 1.500 1.400 1.420 30,500 -0.01(-0.70%)
Sep 19, 2017 1.420 1.430 1.380 1.430 47,600 -0.02(-1.38%)
Sep 18, 2017 1.450 1.450 1.430 1.450 14,650 -0.01(-0.68%)
Sep 15, 2017 1.500 1.560 1.440 1.460 28,238 -0.04(-2.67%)
Sep 14, 2017 1.550 1.550 1.440 1.500 30,216 +0.04(+2.74%)
Sep 13, 2017 1.470 1.470 1.420 1.460 36,900 +0.01(+0.69%)
Sep 12, 2017 1.460 1.520 1.430 1.450 19,800 +0.01(+0.69%)
Sep 11, 2017 1.500 1.500 1.450 1.440 28,195 -0.09(-5.88%)
Sep 08, 2017 1.550 1.550 1.510 1.530 19,300 -0.04(-2.55%)
Sep 07, 2017 1.540 1.590 1.510 1.570 88,680 +0.03(+1.95%)
Sep 06, 2017 1.510 1.540 1.510 1.540 38,131 +0.03(+1.99%)
Sep 05, 2017 1.530 1.610 1.520 1.510 69,748 +0.01(+0.67%)
Sep 01, 2017 1.480 1.480 1.460 1.500 69,554 -0.01(-0.66%)
Aug 31, 2017 1.490 1.530 1.440 1.510 55,415 +0.01(+0.67%)
Aug 30, 2017 1.500 1.490 1.500 14,700 +0.01(+0.67%)
Aug 29, 2017 1.520 1.520 1.450 1.490 73,353 +0.04(+2.76%)
Aug 28, 2017 1.400 1.460 1.390 1.450 179,900 +0.07(+5.07%)
Aug 25, 2017 1.400 1.400 1.370 1.380 137,080 -0.03(-2.13%)
Aug 24, 2017 1.410 1.410 1.370 1.410 37,500 +0.00(+0.00%)
Aug 23, 2017 1.410 1.410 1.380 1.410 56,721 +0.02(+1.44%)
Aug 22, 2017 1.410 1.410 1.390 1.390 6,800 -0.02(-1.42%)
Aug 21, 2017 1.430 1.430 1.370 1.410 13,925 -0.01(-0.70%)
Aug 18, 2017 1.390 1.430 1.390 1.420 19,528 +0.03(+2.16%)
Aug 17, 2017 1.430 1.440 1.380 1.390 42,350 -0.02(-1.42%)
Aug 16, 2017 1.420 1.420 1.390 1.410 184,700 +0.02(+1.44%)
Aug 15, 2017 1.410 1.410 1.350 1.390 32,548 -0.02(-1.42%)
Aug 14, 2017 1.400 1.490 1.400 1.410 72,200 +0.01(+0.71%)
Aug 11, 2017 1.370 1.400 1.370 1.400 30,950 +0.03(+2.19%)
Aug 10, 2017 1.450 1.460 1.360 1.370 46,100 -0.06(-4.20%)
Aug 09, 2017 1.450 1.460 1.430 1.430 53,290 +0.02(+1.42%)
Aug 08, 2017 1.380 1.410 1.380 1.410 81,088 +0.01(+0.71%)
Aug 04, 2017 1.360 1.400 1.340 1.400 54,852 +0.00(+0.00%)
Aug 03, 2017 1.450 1.450 1.380 1.400 128,855 -0.06(-4.11%)
Aug 02, 2017 1.510 1.510 1.450 1.460 22,530 -0.04(-2.67%)
Aug 01, 2017 1.480 1.500 1.480 1.500 103,200 +0.02(+1.35%)
Jul 31, 2017 1.490 1.490 1.450 1.480 148,388 -0.01(-0.67%)
Jul 28, 2017 1.490 1.500 1.480 1.490 29,300 -0.01(-0.67%)
Jul 27, 2017 1.540 1.540 1.500 1.500 19,958 -0.04(-2.60%)
Jul 26, 2017 1.520 1.560 1.520 1.540 20,200 -0.01(-0.65%)
Jul 25, 2017 1.510 1.550 1.510 1.550 14,850 +0.02(+1.31%)
Jul 24, 2017 1.560 1.560 1.520 1.530 4,092 -0.01(-0.65%)
Jul 21, 2017 1.590 1.590 1.530 1.540 15,600 +0.01(+0.65%)
Jul 20, 2017 1.530 1.560 1.520 1.530 7,800 -0.03(-1.92%)
Jul 19, 2017 1.580 1.580 1.550 1.560 53,655 -0.01(-0.64%)
Jul 18, 2017 1.590 1.600 1.550 1.570 28,205 +0.01(+0.64%)
Jul 17, 2017 1.550 1.580 1.510 1.560 39,612 +0.05(+3.31%)
Jul 14, 2017 1.470 1.530 1.470 1.510 57,945 +0.04(+2.72%)
Jul 13, 2017 1.460 1.470 1.420 1.470 9,235 +0.02(+1.38%)
Jul 12, 2017 1.470 1.480 1.450 1.450 26,488 +0.01(+0.69%)
Jul 11, 2017 1.500 1.510 1.430 1.440 24,060 -0.03(-2.04%)
Jul 10, 2017 1.450 1.480 1.450 1.470 5,400 -0.01(-0.68%)
Jul 07, 2017 1.480 1.500 1.480 1.480 24,450 -0.05(-3.27%)
Jul 06, 2017 1.540 1.540 1.530 1.530 1,100 -0.02(-1.29%)
Jul 05, 2017 1.500 1.550 1.500 1.550 27,100 +0.03(+1.97%)
Jul 04, 2017 1.600 1.680 1.520 1.520 30,714 -0.10(-6.17%)
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.