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: 2:06 PM EDT, May 10, 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 (%)
Jun 30, 2017 1.690 1.690 1.610 1.620 39,235 -0.07(-4.14%)
Jun 29, 2017 1.700 1.710 1.690 1.690 23,355 -0.03(-1.74%)
Jun 28, 2017 1.750 1.750 1.720 1.720 9,300 -0.05(-2.82%)
Jun 27, 2017 1.790 1.790 1.770 1.770 7,000 -0.02(-1.12%)
Jun 26, 2017 1.790 1.800 1.760 1.790 15,551 -0.04(-2.19%)
Jun 23, 2017 1.770 1.840 1.770 1.830 19,580 +0.06(+3.39%)
Jun 22, 2017 1.830 1.830 1.770 1.770 11,100 -0.04(-2.21%)
Jun 21, 2017 1.740 1.840 1.740 1.810 4,534 -0.04(-2.16%)
Jun 20, 2017 1.760 1.850 1.730 1.850 36,479 +0.06(+3.35%)
Jun 19, 2017 1.740 1.790 1.740 1.790 5,250 +0.02(+1.13%)
Jun 16, 2017 1.790 1.800 1.730 1.770 24,172 -0.02(-1.12%)
Jun 15, 2017 1.780 1.790 1.760 1.790 13,700 -0.01(-0.56%)
Jun 14, 2017 1.800 1.890 1.800 1.800 46,300 -0.05(-2.70%)
Jun 13, 2017 1.760 1.850 1.760 1.850 12,046 +0.05(+2.78%)
Jun 12, 2017 1.800 1.830 1.800 1.800 3,500 +0.00(+0.00%)
Jun 09, 2017 1.860 1.860 1.800 1.800 56,685 -0.06(-3.23%)
Jun 08, 2017 1.890 1.890 1.800 1.860 72,250 -0.06(-3.12%)
Jun 07, 2017 1.940 1.990 1.890 1.920 41,275 -0.03(-1.54%)
Jun 06, 2017 1.900 2.060 1.890 1.950 54,240 +0.05(+2.63%)
Jun 05, 2017 1.870 1.930 1.860 1.900 31,930 +0.04(+2.15%)
Jun 02, 2017 1.780 1.880 1.780 1.860 17,350 +0.09(+5.08%)
Jun 01, 2017 1.750 1.780 1.750 1.770 4,191 -0.01(-0.56%)
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%)
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.