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

Golden Minerals Company (NY: AUMN )

0.3573 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 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 (%)
Aug 30, 2019 0.2580 0.2750 0.2580 0.2723 204,700 +0.01(+5.14%)
Aug 29, 2019 0.2700 0.2700 0.2580 0.2590 230,366 -0.01(-4.00%)
Aug 28, 2019 0.2700 0.2700 0.2480 0.2698 216,769 +0.01(+4.01%)
Aug 27, 2019 0.2625 0.2688 0.2400 0.2594 547,015 +0.01(+3.76%)
Aug 26, 2019 0.2688 0.2750 0.2400 0.2500 279,838 -0.02(-5.66%)
Aug 23, 2019 0.2600 0.2650 0.2401 0.2650 466,000 +0.02(+6.38%)
Aug 22, 2019 0.2500 0.2525 0.2434 0.2491 160,940 +0.00(+1.05%)
Aug 21, 2019 0.2499 0.2499 0.2430 0.2465 96,503 -0.00(-1.28%)
Aug 20, 2019 0.2500 0.2500 0.2400 0.2497 155,125 +0.01(+3.96%)
Aug 19, 2019 0.2500 0.2500 0.2389 0.2402 153,558 -0.01(-2.71%)
Aug 16, 2019 0.2620 0.2620 0.2389 0.2469 100,100 -0.01(-2.49%)
Aug 15, 2019 0.2600 0.2600 0.2420 0.2532 364,212 -0.00(-0.04%)
Aug 14, 2019 0.2450 0.2590 0.2350 0.2533 354,750 +0.01(+4.37%)
Aug 13, 2019 0.2500 0.2530 0.2360 0.2427 310,880 -0.01(-2.49%)
Aug 12, 2019 0.2400 0.2500 0.2400 0.2489 219,953 +0.01(+5.91%)
Aug 09, 2019 0.2500 0.2530 0.2350 0.2350 320,600 -0.00(-1.71%)
Aug 08, 2019 0.2400 0.2491 0.2300 0.2391 241,648 -0.00(-0.13%)
Aug 07, 2019 0.2500 0.2529 0.2350 0.2394 690,821 +0.00(+2.09%)
Aug 06, 2019 0.2450 0.2500 0.2301 0.2345 353,770 -0.01(-4.17%)
Aug 05, 2019 0.2325 0.2530 0.2289 0.2447 1,306,364 +0.02(+8.80%)
Aug 02, 2019 0.2251 0.2322 0.2100 0.2249 880,700 -0.00(-0.09%)
Aug 01, 2019 0.2320 0.2440 0.2251 0.2251 725,577 -0.01(-4.13%)
Jul 31, 2019 0.2500 0.2651 0.2348 0.2348 784,077 -0.01(-4.67%)
Jul 30, 2019 0.2475 0.2537 0.2400 0.2463 213,878 +0.01(+5.30%)
Jul 29, 2019 0.2550 0.2550 0.2311 0.2339 237,692 -0.01(-3.71%)
Jul 26, 2019 0.2520 0.2554 0.2300 0.2429 496,300 -0.00(-0.04%)
Jul 25, 2019 0.2600 0.2600 0.2347 0.2430 387,721 -0.00(-1.70%)
Jul 24, 2019 0.2400 0.2580 0.2400 0.2472 495,140 +0.01(+3.00%)
Jul 23, 2019 0.2300 0.2420 0.2226 0.2400 588,351 +0.01(+6.67%)
Jul 22, 2019 0.2400 0.2400 0.2200 0.2250 563,565 -0.00(-0.88%)
Jul 19, 2019 0.2300 0.2450 0.2234 0.2270 1,209,000 +0.00(+0.84%)
Jul 18, 2019 0.2390 0.2390 0.2150 0.2251 2,937,793 +0.00(+0.04%)
Jul 17, 2019 0.2600 0.2600 0.2200 0.2250 5,966,156 -0.11(-31.82%)
Jul 16, 2019 0.3200 0.3500 0.3200 0.3300 438,849 +0.02(+7.14%)
Jul 15, 2019 0.3000 0.3179 0.3000 0.3080 357,153 +0.01(+2.67%)
Jul 12, 2019 0.3040 0.3100 0.2986 0.3000 81,500 -0.00(-1.32%)
Jul 11, 2019 0.2993 0.3060 0.2967 0.3040 116,968 +0.01(+2.67%)
Jul 10, 2019 0.2900 0.3000 0.2800 0.2961 291,975 +0.02(+5.75%)
Jul 09, 2019 0.2837 0.2908 0.2800 0.2800 127,206 -0.00(-1.30%)
Jul 08, 2019 0.2900 0.3100 0.2801 0.2837 122,746 -0.01(-3.37%)
Jul 05, 2019 0.3100 0.3100 0.2801 0.2936 108,100 -0.02(-5.29%)
Jul 03, 2019 0.3100 0.3100 0.2888 0.3100 58,700 +0.00(+0.00%)
Jul 02, 2019 0.2900 0.3100 0.2800 0.3100 172,809 +0.03(+10.71%)
Jul 01, 2019 0.2840 0.2900 0.2800 0.2800 77,339 -0.00(-1.06%)
Jun 28, 2019 0.3200 0.3200 0.2800 0.2830 300,800 -0.01(-2.62%)
Jun 27, 2019 0.3023 0.3684 0.2860 0.2906 996,896 -0.02(-6.26%)
Jun 26, 2019 0.3100 0.3100 0.2800 0.3100 179,728 -0.01(-1.59%)
Jun 25, 2019 0.2900 0.3301 0.2866 0.3150 544,385 +0.03(+11.43%)
Jun 24, 2019 0.2710 0.2930 0.2700 0.2827 157,647 +0.03(+10.00%)
Jun 21, 2019 0.3045 0.3045 0.2570 0.2570 164,300 -0.03(-11.38%)
Jun 20, 2019 0.2822 0.2999 0.2701 0.2900 266,778 +0.03(+12.84%)
Jun 19, 2019 0.2590 0.2679 0.2551 0.2570 42,311 -0.00(-1.23%)
Jun 18, 2019 0.2702 0.2840 0.2500 0.2602 77,591 -0.00(-1.81%)
Jun 17, 2019 0.2628 0.2692 0.2518 0.2650 41,516 +0.00(+0.88%)
Jun 14, 2019 0.2700 0.2700 0.2510 0.2627 78,400 +0.00(+0.65%)
Jun 13, 2019 0.2560 0.2690 0.2502 0.2610 132,056 +0.00(+0.19%)
Jun 12, 2019 0.2588 0.2698 0.2501 0.2605 36,917 +0.01(+3.66%)
Jun 11, 2019 0.2421 0.2610 0.2421 0.2513 83,730 -0.01(-4.12%)
Jun 10, 2019 0.2838 0.2838 0.2500 0.2621 81,114 -0.02(-7.65%)
Jun 07, 2019 0.2700 0.2850 0.2502 0.2838 93,100 +0.01(+4.72%)
Jun 06, 2019 0.2620 0.2750 0.2587 0.2710 90,212 +0.01(+3.24%)
Jun 05, 2019 0.2800 0.2800 0.2302 0.2625 197,061 -0.01(-4.55%)
Jun 04, 2019 0.2780 0.2780 0.2525 0.2750 55,935 +0.01(+1.85%)
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.