Golden Minerals Company (NY: AUMN )

0.3511 USD -0.0289 (-7.61%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 17.26 17.46 16.50 16.88 62,898 -0.14(-0.82%)
May 23, 2011 16.86 17.21 16.65 17.02 32,017 -0.10(-0.58%)
May 20, 2011 17.35 17.60 16.85 17.12 45,882 -0.30(-1.72%)
May 19, 2011 17.80 17.95 17.05 17.42 27,165 -0.31(-1.75%)
May 18, 2011 16.57 17.86 16.47 17.73 85,940 +1.36(+8.31%)
May 17, 2011 16.70 16.93 16.19 16.37 90,741 -0.51(-3.02%)
May 16, 2011 17.05 17.80 16.73 16.88 65,846 -0.33(-1.92%)
May 13, 2011 17.66 17.97 16.81 17.21 41,321 -0.37(-2.10%)
May 12, 2011 17.80 17.94 17.06 17.58 92,925 -0.60(-3.30%)
May 11, 2011 19.00 19.00 17.68 18.18 108,780 -0.60(-3.19%)
May 10, 2011 19.69 19.69 18.58 18.78 65,702 -0.64(-3.30%)
May 09, 2011 18.31 19.65 18.30 19.42 61,882 +1.05(+5.72%)
May 06, 2011 18.14 18.90 18.14 18.37 64,780 +0.22(+1.21%)
May 05, 2011 18.81 19.16 18.00 18.15 120,760 -0.91(-4.77%)
May 04, 2011 19.20 19.61 18.22 19.06 130,522 -0.42(-2.16%)
May 03, 2011 19.69 20.32 19.38 19.48 113,424 -0.33(-1.67%)
May 02, 2011 20.21 20.21 19.81 19.81 151,657 -0.19(-0.95%)
Apr 29, 2011 20.63 20.93 20.00 20.00 171,834 -0.64(-3.10%)
Apr 28, 2011 21.55 21.73 20.41 20.64 179,991 -0.86(-4.00%)
Apr 27, 2011 21.00 21.73 20.43 21.50 153,020 +0.40(+1.90%)
Apr 26, 2011 21.80 21.95 21.00 21.10 89,507 -1.00(-4.52%)
Apr 25, 2011 22.33 22.40 21.84 22.10 98,271 -0.74(-3.24%)
Apr 21, 2011 22.27 23.33 22.27 22.84 116,288 +0.29(+1.29%)
Apr 20, 2011 21.67 22.64 21.58 22.55 94,914 +1.16(+5.42%)
Apr 19, 2011 21.76 21.76 20.60 21.39 116,164 -0.11(-0.51%)
Apr 18, 2011 23.24 23.44 21.10 21.50 166,932 -1.45(-6.30%)
Apr 15, 2011 23.55 23.59 22.75 22.95 99,029 -0.44(-1.88%)
Apr 14, 2011 22.35 23.45 22.35 23.38 91,492 +0.64(+2.83%)
Apr 13, 2011 22.49 22.98 21.81 22.74 80,685 +0.74(+3.36%)
Apr 12, 2011 23.01 23.16 21.49 22.00 133,136 -1.13(-4.89%)
Apr 11, 2011 24.50 25.95 22.81 23.13 270,595 -1.02(-4.22%)
Apr 08, 2011 22.01 25.15 21.70 24.15 341,435 +2.75(+12.85%)
Apr 07, 2011 22.01 22.68 21.40 21.40 189,491 -1.20(-5.31%)
Apr 06, 2011 23.78 24.81 21.71 22.60 322,340 -0.32(-1.40%)
Apr 05, 2011 22.61 23.72 22.21 22.92 235,969 +0.69(+3.10%)
Apr 04, 2011 21.79 22.59 21.79 22.23 39,315 +0.12(+0.54%)
Apr 01, 2011 21.72 22.28 21.27 22.11 52,125 +0.15(+0.68%)
Mar 31, 2011 22.51 22.68 21.55 21.96 60,516 -0.32(-1.44%)
Mar 30, 2011 21.58 22.50 21.30 22.28 61,024 +0.92(+4.31%)
Mar 29, 2011 21.66 21.90 20.82 21.36 63,772 -0.55(-2.51%)
Mar 28, 2011 22.80 22.86 21.70 21.91 48,490 -1.01(-4.41%)
Mar 25, 2011 23.43 24.25 22.26 22.92 114,900 -0.18(-0.78%)
Mar 24, 2011 22.99 24.46 22.66 23.10 223,522 -0.04(-0.17%)
Mar 23, 2011 18.75 23.17 18.75 23.14 257,037 +4.59(+24.74%)
Mar 22, 2011 19.00 19.21 18.52 18.55 39,594 -0.45(-2.37%)
Mar 21, 2011 18.79 19.07 18.56 19.00 77,979 +1.06(+5.91%)
Mar 18, 2011 18.02 18.53 17.86 17.94 35,725 +0.08(+0.45%)
Mar 17, 2011 18.18 18.49 17.76 17.86 48,933 -0.07(-0.39%)
Mar 16, 2011 18.05 19.21 17.89 17.93 117,807 -0.52(-2.82%)
Mar 15, 2011 18.44 19.74 18.37 18.45 98,053 -1.29(-6.53%)
Mar 14, 2011 21.28 21.28 18.93 19.74 59,558 -0.86(-4.17%)
Mar 11, 2011 19.25 20.91 19.17 20.60 71,071 +1.19(+6.13%)
Mar 10, 2011 22.05 22.05 19.16 19.41 101,293 -2.25(-10.39%)
Mar 09, 2011 23.54 23.98 21.66 21.66 65,071 -1.84(-7.83%)
Mar 08, 2011 24.46 24.46 23.50 23.50 59,671 -0.91(-3.73%)
Mar 07, 2011 24.35 25.49 24.27 24.41 91,373 +0.18(+0.74%)
Mar 04, 2011 24.00 24.45 23.69 24.23 56,316 +0.41(+1.72%)
Mar 03, 2011 23.53 24.90 23.53 23.82 70,151 +0.13(+0.55%)
Mar 02, 2011 22.82 24.20 22.39 23.69 109,458 +1.34(+6.00%)
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.