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: 12:51 PM EDT, Apr 19, 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 (%)
May 31, 2018 0.9400 0.9400 0.9100 0.9100 35,000 +0.00(+0.00%)
May 30, 2018 0.9200 0.9200 0.9100 0.9100 29,500 -0.01(-1.09%)
May 29, 2018 0.9300 0.9400 0.9200 0.9200 14,500 -0.04(-4.17%)
May 28, 2018 0.9500 0.9600 0.9200 0.9600 24,500 +0.02(+2.13%)
May 25, 2018 0.9300 0.9400 0.9100 0.9400 38,880 +0.01(+1.08%)
May 24, 2018 0.9300 0.9300 0.9100 0.9300 37,000 +0.01(+1.09%)
May 23, 2018 0.9600 0.9600 0.9100 0.9200 22,130 -0.01(-1.08%)
May 22, 2018 0.9700 0.9700 0.9300 0.9300 47,750 -0.04(-4.12%)
May 18, 2018 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
May 17, 2018 0.9700 0.9900 0.9500 0.9600 31,600 +0.00(+0.00%)
May 16, 2018 0.9600 0.9700 0.9400 0.9600 48,287 +0.00(+0.00%)
May 15, 2018 0.9800 0.9800 0.9600 0.9600 32,575 -0.02(-2.04%)
May 14, 2018 1.000 1.010 0.9800 0.9800 156,434 -0.02(-2.00%)
May 11, 2018 1.070 1.070 0.9800 1.000 369,560 -0.07(-6.54%)
May 10, 2018 1.050 1.070 1.030 1.070 12,490 +0.05(+4.90%)
May 09, 2018 1.050 1.050 1.020 1.020 16,600 -0.03(-2.86%)
May 08, 2018 1.020 1.060 1.020 1.050 800 +0.00(+0.00%)
May 07, 2018 1.060 1.060 1.050 1.050 1,600 +0.03(+2.94%)
May 04, 2018 1.020 1.020 1.020 1.020 2,200 -0.01(-0.97%)
May 03, 2018 1.060 1.060 1.030 1.030 14,500 -0.02(-1.90%)
May 02, 2018 1.030 1.050 1.030 1.050 7,620 +0.02(+1.94%)
May 01, 2018 1.040 1.050 1.030 1.030 33,100 -0.02(-1.90%)
Apr 30, 2018 1.050 1.050 1.050 1.050 3,700 +0.00(+0.00%)
Apr 27, 2018 1.050 1.050 1.050 1.050 5,850 +0.02(+1.94%)
Apr 26, 2018 1.040 1.050 1.030 1.030 14,175 -0.02(-1.90%)
Apr 25, 2018 1.030 1.050 1.030 1.050 5,300 +0.00(+0.00%)
Apr 24, 2018 1.020 1.050 1.020 1.050 4,500 +0.01(+0.96%)
Apr 23, 2018 1.070 1.070 1.040 1.040 5,300 -0.04(-3.70%)
Apr 20, 2018 1.060 1.080 1.060 1.080 5,200 +0.02(+1.89%)
Apr 19, 2018 1.060 1.070 1.060 1.060 19,050 +0.00(+0.00%)
Apr 18, 2018 1.040 1.090 1.040 1.060 12,930 +0.04(+3.92%)
Apr 17, 2018 1.030 1.030 1.010 1.020 18,700 -0.01(-0.97%)
Apr 16, 2018 1.020 1.030 0.9900 1.030 197,956 +0.01(+0.98%)
Apr 13, 2018 1.020 1.020 1.000 1.020 15,003 +0.02(+2.00%)
Apr 12, 2018 1.000 1.030 1.000 1.000 34,100 -0.02(-1.96%)
Apr 11, 2018 1.020 1.050 1.010 1.020 144,347 +0.01(+0.99%)
Apr 10, 2018 1.030 1.030 1.000 1.010 26,295 -0.03(-2.88%)
Apr 09, 2018 1.020 1.060 1.020 1.040 42,590 +0.02(+1.96%)
Apr 06, 2018 1.030 1.030 1.020 1.020 7,700 +0.00(+0.00%)
Apr 05, 2018 1.010 1.030 1.010 1.020 152,710 +0.00(+0.00%)
Apr 04, 2018 1.050 1.050 1.020 1.020 10,925 -0.03(-2.86%)
Apr 03, 2018 1.050 1.050 1.050 1.050 1,300 -0.03(-2.78%)
Apr 02, 2018 1.100 1.100 1.060 1.080 29,495 +0.00(+0.00%)
Mar 29, 2018 1.080 1.080 1.080 0 +0.03(+2.86%)
Mar 28, 2018 1.120 1.120 1.030 1.050 21,595 -0.02(-1.87%)
Mar 27, 2018 1.100 1.100 1.070 1.070 21,157 -0.02(-1.83%)
Mar 26, 2018 1.080 1.120 1.080 1.090 33,550 +0.02(+1.87%)
Mar 23, 2018 1.070 1.080 1.070 1.070 10,016 +0.00(+0.00%)
Mar 22, 2018 1.080 1.080 1.070 1.070 3,200 +0.01(+0.94%)
Mar 21, 2018 1.060 1.060 1.060 1.060 300 +0.01(+0.95%)
Mar 20, 2018 1.050 1.050 1.030 1.050 16,000 -0.01(-0.94%)
Mar 19, 2018 1.040 1.110 1.040 1.060 12,250 -0.02(-1.85%)
Mar 16, 2018 1.060 1.090 1.050 1.080 9,634 +0.01(+0.93%)
Mar 15, 2018 1.090 1.100 1.070 1.070 19,490 -0.03(-2.73%)
Mar 14, 2018 1.100 1.110 1.090 1.100 6,900 -0.01(-0.90%)
Mar 13, 2018 1.110 1.140 1.110 1.110 10,400 +0.01(+0.91%)
Mar 12, 2018 1.100 1.110 1.090 1.100 20,450 +0.00(+0.00%)
Mar 09, 2018 1.130 1.140 1.100 1.100 21,400 -0.02(-1.79%)
Mar 08, 2018 1.120 1.140 1.100 1.120 19,600 +0.01(+0.90%)
Mar 07, 2018 1.120 1.130 1.110 1.110 28,200 -0.01(-0.89%)
Mar 06, 2018 1.140 1.160 1.110 1.120 22,700 -0.02(-1.75%)
Mar 05, 2018 1.140 1.160 1.140 1.140 5,218 +0.01(+0.88%)
Mar 02, 2018 1.140 1.160 1.130 1.130 8,000 +0.01(+0.89%)
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.