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 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 (%)
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.