Golden Minerals Company (NY: AUMN )

0.3610 USD -0.0196 (-5.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.22 22.31 21.05 21.05 149,930 -0.15(-0.71%)
Feb 25, 2011 20.00 21.86 19.88 21.20 62,226 +1.22(+6.11%)
Feb 24, 2011 20.75 20.79 19.85 19.98 36,260 -0.78(-3.76%)
Feb 23, 2011 20.57 21.36 20.50 20.76 68,794 +0.01(+0.05%)
Feb 22, 2011 22.11 23.00 20.35 20.75 80,988 -1.31(-5.94%)
Feb 18, 2011 22.10 22.32 21.60 22.06 73,971 +0.04(+0.18%)
Feb 17, 2011 22.39 22.65 21.76 22.02 36,306 -0.47(-2.09%)
Feb 16, 2011 22.53 22.76 22.25 22.49 33,420 -0.10(-0.44%)
Feb 15, 2011 22.82 23.01 22.40 22.59 44,874 +0.07(+0.31%)
Feb 14, 2011 23.10 23.10 22.39 22.52 40,836 -0.16(-0.71%)
Feb 11, 2011 22.30 23.30 22.30 22.68 73,499 -0.17(-0.74%)
Feb 10, 2011 22.07 23.19 21.91 22.85 46,503 +0.68(+3.07%)
Feb 09, 2011 21.95 22.62 21.82 22.17 71,085 +0.23(+1.03%)
Feb 08, 2011 21.76 22.19 21.76 21.95 76,741 +0.37(+1.69%)
Feb 07, 2011 21.21 22.14 21.21 21.58 47,419 +0.18(+0.84%)
Feb 04, 2011 21.89 22.00 21.10 21.40 45,503 -0.15(-0.70%)
Feb 03, 2011 21.03 21.76 20.50 21.55 91,132 +0.59(+2.81%)
Feb 02, 2011 20.97 21.20 20.72 20.96 42,285 +0.01(+0.05%)
Feb 01, 2011 20.00 21.02 20.00 20.95 65,920 +1.35(+6.89%)
Jan 31, 2011 19.88 20.03 19.55 19.60 62,178 -0.23(-1.18%)
Jan 28, 2011 19.67 20.36 19.54 19.83 104,020 -0.12(-0.58%)
Jan 27, 2011 19.41 19.99 19.41 19.95 61,669 +0.16(+0.81%)
Jan 26, 2011 19.60 20.80 19.37 19.79 135,255 +0.34(+1.75%)
Jan 25, 2011 19.98 19.98 19.31 19.45 73,779 -0.55(-2.75%)
Jan 24, 2011 20.00 20.38 19.69 20.00 89,684 -0.26(-1.28%)
Jan 21, 2011 20.63 21.77 19.48 20.26 128,565 -0.37(-1.79%)
Jan 20, 2011 20.93 20.93 20.41 20.63 103,548 -0.42(-2.00%)
Jan 19, 2011 21.20 21.80 21.05 21.05 50,531 -0.11(-0.52%)
Jan 18, 2011 21.58 21.80 21.10 21.16 69,497 -0.09(-0.42%)
Jan 14, 2011 21.65 21.96 20.27 21.25 312,614 -1.12(-5.01%)
Jan 13, 2011 23.91 24.00 22.02 22.37 232,228 -1.50(-6.28%)
Jan 12, 2011 25.11 25.25 23.87 23.87 92,004 -0.87(-3.52%)
Jan 11, 2011 25.86 26.99 23.63 24.74 260,599 -0.70(-2.75%)
Jan 10, 2011 25.61 25.66 25.10 25.44 33,031 -0.02(-0.08%)
Jan 07, 2011 25.19 25.81 25.15 25.46 49,856 -0.06(-0.24%)
Jan 06, 2011 26.02 26.07 24.62 25.52 60,324 -0.45(-1.73%)
Jan 05, 2011 25.70 26.33 24.95 25.97 42,209 +0.20(+0.78%)
Jan 04, 2011 26.33 26.90 25.34 25.77 141,160 -1.07(-3.99%)
Jan 03, 2011 27.23 27.48 26.50 26.84 70,003 +0.14(+0.52%)
Dec 31, 2010 26.70 27.50 26.15 26.70 86,673 +0.03(+0.11%)
Dec 30, 2010 26.36 26.73 26.15 26.67 39,574 +0.26(+0.98%)
Dec 29, 2010 26.44 27.29 26.04 26.41 82,799 -0.40(-1.49%)
Dec 28, 2010 24.93 27.16 24.90 26.81 110,617 +2.27(+9.25%)
Dec 27, 2010 24.12 24.77 24.12 24.54 28,581 -0.05(-0.20%)
Dec 23, 2010 25.14 25.21 24.59 24.59 37,330 -0.50(-1.99%)
Dec 22, 2010 25.87 25.87 25.05 25.09 37,846 -0.81(-3.13%)
Dec 21, 2010 25.21 25.91 24.73 25.90 49,764 +0.32(+1.25%)
Dec 20, 2010 25.12 25.88 24.77 25.58 95,876 -0.53(-2.03%)
Dec 17, 2010 25.48 26.11 25.10 26.11 112,596 +0.59(+2.31%)
Dec 16, 2010 25.90 25.96 25.00 25.52 118,719 -0.39(-1.51%)
Dec 15, 2010 26.42 26.54 25.63 25.91 154,525 -0.61(-2.30%)
Dec 14, 2010 26.50 26.99 26.30 26.52 78,702 -0.48(-1.78%)
Dec 13, 2010 27.00 27.19 26.73 27.00 89,371 +0.20(+0.75%)
Dec 10, 2010 26.97 27.06 26.11 26.80 43,929 -0.02(-0.07%)
Dec 09, 2010 26.53 26.89 26.15 26.82 64,500 +0.37(+1.40%)
Dec 08, 2010 26.32 26.81 25.83 26.45 106,132 +0.02(+0.08%)
Dec 07, 2010 27.99 28.00 26.11 26.43 237,478 -1.16(-4.20%)
Dec 06, 2010 28.06 28.60 27.59 27.59 134,133 -0.47(-1.67%)
Dec 03, 2010 27.50 28.79 27.50 28.06 205,553 +0.25(+0.90%)
Dec 02, 2010 28.15 28.21 27.49 27.81 80,523 -0.16(-0.57%)
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.