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 (%)
Dec 30, 2016 1.310 1.310 1.310 0 -0.08(-5.76%)
Dec 29, 2016 1.350 1.430 1.350 1.390 81,800 +0.05(+3.73%)
Dec 28, 2016 1.260 1.350 1.250 1.340 67,965 +0.09(+7.20%)
Dec 23, 2016 1.250 1.250 1.250 0 +0.12(+11.11%)
Dec 22, 2016 1.110 1.130 1.110 1.125 21,900 +0.01(+1.35%)
Dec 21, 2016 1.120 1.130 1.080 1.110 18,975 +0.01(+0.91%)
Dec 20, 2016 1.050 1.100 1.010 1.100 102,680 +0.03(+2.80%)
Dec 19, 2016 1.100 1.180 1.070 1.070 98,680 -0.16(-13.01%)
Dec 16, 2016 1.220 1.240 1.190 1.230 50,200 -0.02(-1.60%)
Dec 15, 2016 1.450 1.450 1.250 1.250 113,562 -0.16(-11.35%)
Dec 14, 2016 1.480 1.480 1.410 1.410 33,460 -0.06(-4.08%)
Dec 13, 2016 1.560 1.560 1.440 1.470 27,400 -0.02(-1.34%)
Dec 12, 2016 1.530 1.530 1.430 1.490 14,284 +0.05(+3.47%)
Dec 09, 2016 1.600 1.600 1.420 1.440 47,475 -0.10(-6.49%)
Dec 08, 2016 1.490 1.550 1.410 1.540 53,540 +0.05(+3.36%)
Dec 07, 2016 1.470 1.520 1.470 1.490 5,300 +0.01(+0.68%)
Dec 06, 2016 1.510 1.510 1.480 1.480 10,535 +0.01(+0.68%)
Dec 05, 2016 1.420 1.490 1.360 1.470 38,520 +0.05(+3.52%)
Dec 02, 2016 1.440 1.450 1.380 1.420 60,250 +0.03(+2.16%)
Dec 01, 2016 1.450 1.480 1.390 1.390 96,980 -0.06(-4.14%)
Nov 30, 2016 1.480 1.480 1.450 1.450 500 -0.02(-1.36%)
Nov 29, 2016 1.430 1.470 1.400 1.470 25,112 +0.02(+1.38%)
Nov 28, 2016 1.440 1.470 1.440 1.450 14,300 +0.04(+2.84%)
Nov 25, 2016 1.460 1.460 1.410 1.410 21,050 -0.05(-3.42%)
Nov 24, 2016 1.440 1.470 1.430 1.460 6,100 +0.02(+1.39%)
Nov 23, 2016 1.510 1.510 1.410 1.440 18,976 -0.08(-5.26%)
Nov 22, 2016 1.450 1.510 1.440 1.520 22,675 +0.03(+2.01%)
Nov 21, 2016 1.460 1.490 1.460 1.490 1,500 +0.05(+3.47%)
Nov 18, 2016 1.500 1.510 1.430 1.440 20,640 -0.06(-4.00%)
Nov 17, 2016 1.600 1.630 1.500 1.500 53,050 -0.10(-6.25%)
Nov 16, 2016 1.590 1.680 1.590 1.600 63,600 -0.05(-3.03%)
Nov 15, 2016 1.600 1.660 1.600 1.650 98,458 +0.05(+3.12%)
Nov 14, 2016 1.590 1.630 1.520 1.600 68,072 +0.02(+1.27%)
Nov 11, 2016 1.650 1.670 1.500 1.580 54,364 -0.09(-5.39%)
Nov 10, 2016 1.750 1.750 1.670 1.670 22,850 -0.08(-4.57%)
Nov 09, 2016 1.880 1.880 1.720 1.750 25,939 -0.04(-2.23%)
Nov 08, 2016 1.850 1.850 1.770 1.790 12,000 -0.03(-1.65%)
Nov 07, 2016 1.850 1.880 1.820 1.820 21,153 -0.03(-1.62%)
Nov 04, 2016 1.840 1.880 1.810 1.850 33,350 +0.03(+1.65%)
Nov 03, 2016 1.820 1.880 1.810 1.820 24,800 +0.01(+0.55%)
Nov 02, 2016 1.830 1.970 1.810 1.810 81,018 -0.02(-1.09%)
Nov 01, 2016 1.790 1.870 1.790 1.830 128,707 +0.04(+2.23%)
Oct 31, 2016 1.750 1.800 1.750 1.790 38,100 +0.04(+2.29%)
Oct 28, 2016 1.720 1.750 1.720 1.750 11,300 +0.03(+1.74%)
Oct 27, 2016 1.710 1.730 1.700 1.720 44,300 +0.01(+0.58%)
Oct 26, 2016 1.750 1.750 1.700 1.710 31,700 -0.01(-0.58%)
Oct 25, 2016 1.660 1.750 1.650 1.720 50,450 +0.10(+6.17%)
Oct 24, 2016 1.660 1.680 1.620 1.620 10,486 -0.03(-1.82%)
Oct 21, 2016 1.690 1.690 1.640 1.650 24,636 -0.03(-1.79%)
Oct 20, 2016 1.680 1.690 1.640 1.680 30,200 +0.00(+0.00%)
Oct 19, 2016 1.680 1.680 1.660 1.680 32,903 +0.04(+2.44%)
Oct 18, 2016 1.580 1.640 1.580 1.640 31,265 +0.06(+3.80%)
Oct 17, 2016 1.600 1.600 1.580 1.580 22,315 -0.11(-6.51%)
Oct 14, 2016 1.650 1.700 1.580 1.690 34,475 +0.04(+2.42%)
Oct 13, 2016 1.650 1.650 1.600 1.650 38,371 +0.08(+5.10%)
Oct 12, 2016 1.610 1.620 1.560 1.570 31,942 -0.04(-2.48%)
Oct 11, 2016 1.660 1.670 1.590 1.610 30,355 -0.02(-1.23%)
Oct 07, 2016 1.630 1.630 1.630 0 +0.01(+0.62%)
Oct 06, 2016 1.690 1.690 1.600 1.620 76,664 -0.09(-5.26%)
Oct 05, 2016 1.600 1.710 1.580 1.710 135,500 +0.13(+8.23%)
Oct 04, 2016 1.710 1.710 1.580 1.580 62,041 -0.16(-9.20%)
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.