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: 11:23 AM EDT, May 9, 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 (%)
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%)
Dec 01, 2017 1.110 1.120 1.100 1.120 11,400 -0.03(-2.61%)
Nov 30, 2017 1.110 1.150 1.110 1.150 15,110 +0.01(+0.88%)
Nov 29, 2017 1.120 1.160 1.110 1.140 13,150 +0.01(+0.88%)
Nov 28, 2017 1.100 1.150 1.100 1.130 142,378 +0.01(+0.89%)
Nov 27, 2017 1.190 1.200 1.110 1.120 60,226 -0.03(-2.61%)
Nov 24, 2017 1.160 1.210 1.140 1.150 29,801 +0.00(+0.00%)
Nov 23, 2017 1.160 1.170 1.140 1.150 10,086 -0.03(-2.54%)
Nov 22, 2017 1.160 1.180 1.150 1.180 20,194 +0.04(+3.51%)
Nov 21, 2017 1.180 1.180 1.130 1.140 30,641 -0.03(-2.56%)
Nov 20, 2017 1.170 1.170 1.140 1.170 47,530 +0.00(+0.00%)
Nov 17, 2017 1.100 1.170 1.090 1.170 15,550 +0.08(+7.34%)
Nov 16, 2017 1.140 1.140 1.090 1.090 34,200 -0.06(-5.22%)
Nov 15, 2017 1.150 1.180 1.130 1.150 47,189 +0.00(+0.00%)
Nov 14, 2017 1.160 1.170 1.130 1.150 29,500 -0.01(-0.86%)
Nov 13, 2017 1.160 1.190 1.160 1.160 5,220 +0.00(+0.00%)
Nov 10, 2017 1.200 1.200 1.150 1.160 39,900 -0.04(-3.33%)
Nov 09, 2017 1.190 1.240 1.160 1.200 150,190 -0.02(-1.64%)
Nov 08, 2017 1.300 1.300 1.200 1.220 55,500 -0.01(-0.81%)
Nov 07, 2017 1.250 1.260 1.180 1.230 62,898 +0.02(+1.65%)
Nov 06, 2017 1.140 1.230 1.140 1.210 210,075 +0.07(+6.14%)
Nov 03, 2017 1.170 1.190 1.140 1.140 67,860 -0.01(-0.87%)
Nov 02, 2017 1.300 1.300 1.130 1.150 154,487 -0.15(-11.54%)
Nov 01, 2017 1.340 1.350 1.280 1.300 105,500 -0.01(-0.76%)
Oct 31, 2017 1.260 1.350 1.260 1.310 56,875 +0.01(+0.77%)
Oct 30, 2017 1.290 1.320 1.270 1.300 53,900 +0.00(+0.00%)
Oct 27, 2017 1.340 1.350 1.300 1.300 66,064 -0.05(-3.70%)
Oct 26, 2017 1.380 1.380 1.340 1.350 23,314 -0.02(-1.46%)
Oct 25, 2017 1.400 1.400 1.370 1.370 4,100 -0.05(-3.52%)
Oct 24, 2017 1.400 1.450 1.400 1.420 10,607 -0.01(-0.70%)
Oct 23, 2017 1.420 1.430 1.380 1.430 37,200 +0.01(+0.70%)
Oct 20, 2017 1.420 1.440 1.420 1.420 26,100 +0.00(+0.00%)
Oct 19, 2017 1.420 1.440 1.400 1.420 20,800 +0.00(+0.00%)
Oct 18, 2017 1.360 1.420 1.360 1.420 25,600 +0.01(+0.71%)
Oct 17, 2017 1.430 1.440 1.380 1.410 13,350 -0.04(-2.76%)
Oct 16, 2017 1.480 1.480 1.430 1.450 11,964 +0.02(+1.40%)
Oct 13, 2017 1.450 1.450 1.430 1.430 19,525 +0.00(+0.00%)
Oct 12, 2017 1.440 1.450 1.420 1.430 10,003 -0.01(-0.69%)
Oct 11, 2017 1.530 1.530 1.440 1.440 20,478 -0.09(-5.88%)
Oct 10, 2017 1.510 1.540 1.510 1.530 12,600 +0.05(+3.38%)
Oct 06, 2017 1.480 1.520 1.480 1.480 5,750 -0.07(-4.52%)
Oct 05, 2017 1.520 1.550 1.470 1.550 45,650 +0.03(+1.97%)
Oct 04, 2017 1.410 1.520 1.400 1.520 46,457 +0.13(+9.35%)
Oct 03, 2017 1.420 1.430 1.380 1.390 28,000 -0.02(-1.42%)
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.