Golden Minerals Company (NY: AUMN )

0.3700 +0.0127 (+3.55%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 1.920 1.920 1.770 1.820 213,184 -0.09(-4.71%)
Apr 29, 2013 1.850 1.920 1.820 1.910 234,579 +0.08(+4.37%)
Apr 26, 2013 1.760 1.860 1.750 1.830 606,084 +0.08(+4.57%)
Apr 25, 2013 1.750 1.829 1.680 1.750 593,256 +0.01(+0.57%)
Apr 24, 2013 1.510 1.760 1.470 1.740 777,326 +0.17(+10.83%)
Apr 23, 2013 1.520 1.595 1.470 1.570 163,504 +0.00(+0.00%)
Apr 22, 2013 1.630 1.660 1.550 1.570 228,521 -0.01(-0.63%)
Apr 19, 2013 1.650 1.650 1.520 1.580 209,886 -0.04(-2.47%)
Apr 18, 2013 1.520 1.650 1.470 1.620 228,253 +0.11(+7.28%)
Apr 17, 2013 1.610 1.650 1.460 1.510 562,595 -0.09(-5.63%)
Apr 16, 2013 1.680 1.750 1.580 1.600 376,688 -0.03(-1.84%)
Apr 15, 2013 1.780 1.850 1.600 1.630 753,448 -0.28(-14.66%)
Apr 12, 2013 2.050 2.050 1.860 1.910 542,105 -0.15(-7.28%)
Apr 11, 2013 2.120 2.160 2.030 2.060 314,281 -0.06(-2.83%)
Apr 10, 2013 2.240 2.280 2.110 2.120 311,614 -0.11(-4.93%)
Apr 09, 2013 2.210 2.270 2.190 2.230 288,645 +0.06(+2.76%)
Apr 08, 2013 2.200 2.350 2.160 2.170 267,236 -0.13(-5.65%)
Apr 05, 2013 2.200 2.340 2.160 2.300 276,694 +0.11(+5.02%)
Apr 04, 2013 2.170 2.240 2.095 2.190 293,957 -0.01(-0.45%)
Apr 03, 2013 2.280 2.320 2.180 2.200 343,634 -0.10(-4.35%)
Apr 02, 2013 2.380 2.470 2.270 2.300 314,330 -0.15(-6.12%)
Apr 01, 2013 2.350 2.470 2.300 2.450 167,887 +0.07(+2.94%)
Mar 28, 2013 2.520 2.520 2.320 2.380 233,017 -0.10(-4.03%)
Mar 27, 2013 2.440 2.520 2.360 2.480 129,097 +0.07(+2.90%)
Mar 26, 2013 2.480 2.550 2.360 2.410 233,784 -0.04(-1.63%)
Mar 25, 2013 2.560 2.580 2.400 2.450 263,272 -0.12(-4.67%)
Mar 22, 2013 2.620 2.660 2.550 2.570 192,509 -0.07(-2.65%)
Mar 21, 2013 2.720 2.750 2.580 2.640 215,985 -0.03(-1.12%)
Mar 20, 2013 2.600 2.890 2.580 2.670 215,339 +0.10(+3.89%)
Mar 19, 2013 2.680 2.700 2.570 2.570 224,656 -0.12(-4.46%)
Mar 18, 2013 2.940 2.960 2.670 2.690 329,013 -0.20(-6.92%)
Mar 15, 2013 2.780 3.110 2.760 2.890 1,219,735 +0.16(+5.86%)
Mar 14, 2013 2.640 2.750 2.570 2.730 215,861 +0.11(+4.20%)
Mar 13, 2013 2.700 2.700 2.590 2.620 154,703 -0.07(-2.60%)
Mar 12, 2013 2.700 2.790 2.645 2.690 274,791 +0.00(+0.00%)
Mar 11, 2013 2.530 2.780 2.528 2.690 467,332 +0.20(+8.03%)
Mar 08, 2013 2.310 2.525 2.250 2.490 381,395 +0.10(+4.18%)
Mar 07, 2013 2.460 2.526 2.270 2.390 423,394 -0.06(-2.45%)
Mar 06, 2013 2.280 2.470 2.160 2.450 671,839 +0.17(+7.46%)
Mar 05, 2013 2.480 2.480 2.230 2.280 465,478 -0.14(-5.79%)
Mar 04, 2013 2.750 2.750 2.360 2.420 796,506 -0.33(-12.00%)
Mar 01, 2013 2.910 3.030 2.730 2.750 378,103 -0.15(-5.17%)
Feb 28, 2013 3.060 3.090 2.870 2.900 287,412 -0.10(-3.33%)
Feb 27, 2013 3.140 3.160 2.960 3.000 194,479 -0.18(-5.66%)
Feb 26, 2013 3.120 3.266 3.020 3.180 395,159 +0.28(+9.66%)
Feb 22, 2013 2.900 2.940 2.850 2.900 208,368 +0.05(+1.75%)
Feb 21, 2013 2.830 2.940 2.810 2.850 353,474 +0.05(+1.79%)
Feb 20, 2013 2.990 3.030 2.800 2.800 676,854 -0.23(-7.59%)
Feb 19, 2013 3.150 3.160 3.020 3.030 433,994 -0.11(-3.50%)
Feb 15, 2013 3.290 3.300 3.100 3.140 568,945 -0.09(-2.79%)
Feb 14, 2013 3.390 3.442 3.210 3.230 534,070 -0.10(-3.00%)
Feb 13, 2013 3.230 3.450 3.230 3.330 334,802 +0.13(+4.06%)
Feb 12, 2013 3.360 3.370 3.200 3.200 325,497 -0.16(-4.76%)
Feb 11, 2013 3.390 3.430 3.320 3.360 182,518 -0.08(-2.33%)
Feb 08, 2013 3.430 3.539 3.410 3.440 379,414 +0.04(+1.18%)
Feb 07, 2013 3.200 3.570 3.190 3.400 1,146,129 +0.19(+5.92%)
Feb 06, 2013 3.200 3.260 3.180 3.210 238,328 -0.13(-3.89%)
Feb 04, 2013 3.450 3.480 3.340 3.340 315,128 -0.15(-4.30%)
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.