Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Minerals Company (NY: AUMN )

0.3269 -0.0031 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 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 (%)
Apr 29, 2016 0.8600 0.8700 0.7700 0.7702 590,006 -0.08(-9.94%)
Apr 28, 2016 0.8200 0.8600 0.8007 0.8552 292,774 +0.04(+4.29%)
Apr 27, 2016 0.8199 0.8200 0.7589 0.8200 248,386 +0.02(+3.12%)
Apr 26, 2016 0.7700 0.7988 0.7400 0.7952 195,039 +0.06(+7.46%)
Apr 25, 2016 0.7990 0.7998 0.7300 0.7400 371,010 -0.06(-7.33%)
Apr 22, 2016 0.8100 0.8399 0.7400 0.7985 776,765 +0.02(+2.37%)
Apr 21, 2016 0.8200 0.8200 0.7524 0.7800 315,719 +0.02(+2.63%)
Apr 20, 2016 0.8190 0.8200 0.7484 0.7600 342,940 -0.02(-2.56%)
Apr 19, 2016 0.8000 0.8200 0.7550 0.7800 462,782 +0.04(+5.41%)
Apr 18, 2016 0.7700 0.7700 0.7000 0.7400 324,323 +0.03(+4.67%)
Apr 15, 2016 0.7700 0.7700 0.6757 0.7070 405,621 -0.01(-1.63%)
Apr 14, 2016 0.7100 0.7499 0.6700 0.7187 571,168 -0.05(-6.66%)
Apr 13, 2016 0.7800 0.8400 0.7310 0.7700 501,729 -0.01(-1.28%)
Apr 12, 2016 0.8000 0.9000 0.7600 0.7800 1,319,153 +0.03(+4.00%)
Apr 11, 2016 0.6402 0.9400 0.6401 0.7500 3,259,310 +0.22(+41.51%)
Apr 08, 2016 0.4900 0.5500 0.4800 0.5300 494,354 +0.07(+14.77%)
Apr 07, 2016 0.4800 0.5150 0.4618 0.4618 230,886 +0.00(+0.39%)
Apr 06, 2016 0.4666 0.4800 0.4600 0.4600 109,761 -0.00(-0.02%)
Apr 05, 2016 0.4501 0.4700 0.4500 0.4601 124,268 +0.03(+5.77%)
Apr 04, 2016 0.4366 0.4400 0.4300 0.4350 70,435 -0.01(-1.14%)
Apr 01, 2016 0.4519 0.4600 0.4307 0.4400 121,348 -0.01(-2.22%)
Mar 31, 2016 0.4434 0.4800 0.4434 0.4500 55,588 +0.01(+1.42%)
Mar 30, 2016 0.4400 0.4800 0.4399 0.4437 199,541 +0.01(+2.92%)
Mar 29, 2016 0.4000 0.4800 0.4000 0.4311 236,044 +0.04(+9.28%)
Mar 28, 2016 0.4290 0.4290 0.3900 0.3945 59,971 -0.03(-7.11%)
Mar 24, 2016 0.4300 0.4247 0.4247 0.4247 397,400 -0.01(-1.23%)
Mar 23, 2016 0.4130 0.4300 0.3900 0.4300 206,042 +0.00(+0.12%)
Mar 22, 2016 0.4575 0.4701 0.4200 0.4295 258,257 -0.01(-2.39%)
Mar 21, 2016 0.4471 0.4671 0.4300 0.4400 159,329 +0.00(+0.55%)
Mar 18, 2016 0.4800 0.4900 0.4350 0.4376 287,298 -0.02(-4.68%)
Mar 17, 2016 0.5000 0.5300 0.4535 0.4591 356,521 -0.03(-6.40%)
Mar 16, 2016 0.4480 0.5000 0.4400 0.4905 196,629 +0.03(+7.10%)
Mar 15, 2016 0.4601 0.4878 0.4500 0.4580 224,607 -0.01(-2.55%)
Mar 14, 2016 0.5031 0.5201 0.4560 0.4700 253,597 -0.05(-9.35%)
Mar 11, 2016 0.4860 0.5200 0.4513 0.5185 322,399 +0.02(+4.12%)
Mar 10, 2016 0.5000 0.5200 0.4833 0.4980 270,372 -0.00(-0.38%)
Mar 09, 2016 0.4851 0.5099 0.4550 0.4999 175,678 -0.00(-0.02%)
Mar 08, 2016 0.5150 0.5200 0.4800 0.5000 192,927 -0.02(-2.91%)
Mar 07, 2016 0.5000 0.5200 0.4671 0.5150 211,802 +0.03(+5.10%)
Mar 04, 2016 0.5200 0.5449 0.4585 0.4900 425,712 -0.01(-2.00%)
Mar 03, 2016 0.4600 0.5300 0.4600 0.5000 473,032 +0.06(+13.43%)
Mar 02, 2016 0.3700 0.4492 0.3605 0.4408 345,649 +0.07(+19.14%)
Mar 01, 2016 0.3600 0.3900 0.3504 0.3700 383,990 +0.01(+3.50%)
Feb 29, 2016 0.4500 0.4500 0.3575 0.3575 621,771 -0.10(-22.28%)
Feb 26, 2016 0.4900 0.5500 0.3900 0.4600 790,168 -0.08(-14.81%)
Feb 25, 2016 0.5300 0.5779 0.4954 0.5400 566,870 +0.01(+1.89%)
Feb 24, 2016 0.5600 0.6200 0.5300 0.5300 489,375 +0.01(+1.71%)
Feb 23, 2016 0.5341 0.5950 0.5138 0.5211 411,135 +0.01(+2.18%)
Feb 22, 2016 0.5900 0.5980 0.4786 0.5100 997,639 -0.09(-15.00%)
Feb 19, 2016 0.5880 0.6800 0.5700 0.6000 1,009,816 +0.04(+7.14%)
Feb 18, 2016 0.4879 0.5600 0.4879 0.5600 568,444 +0.10(+20.51%)
Feb 17, 2016 0.4400 0.4800 0.4400 0.4647 276,169 +0.02(+5.61%)
Feb 16, 2016 0.3700 0.5000 0.3601 0.4400 1,053,715 +0.06(+17.05%)
Feb 12, 2016 0.2700 0.3759 0.3759 0.3759 525,200 +0.08(+25.30%)
Feb 11, 2016 0.2500 0.3000 0.2385 0.3000 509,145 +0.07(+30.43%)
Feb 10, 2016 0.2200 0.2400 0.2100 0.2300 93,445 +0.01(+2.40%)
Feb 09, 2016 0.2330 0.2446 0.2040 0.2246 194,371 -0.01(-3.19%)
Feb 08, 2016 0.1930 0.2400 0.1930 0.2320 368,540 +0.04(+20.21%)
Feb 05, 2016 0.1900 0.2000 0.1800 0.1930 58,088 +0.00(+1.58%)
Feb 04, 2016 0.1900 0.1994 0.1800 0.1900 125,852 +0.00(+0.00%)
Feb 03, 2016 0.1800 0.1942 0.1746 0.1900 196,658 +0.01(+7.34%)
Feb 02, 2016 0.1889 0.1889 0.1770 0.1770 34,536 -0.00(-1.67%)
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.