Golden Minerals Company (NY: AUMN )

0.4130 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.690 7.720 7.350 7.440 311,336 -0.37(-4.74%)
Sep 29, 2011 7.650 7.990 7.500 7.810 282,649 +0.10(+1.30%)
Sep 28, 2011 8.510 8.510 7.650 7.710 274,834 -0.75(-8.87%)
Sep 27, 2011 8.540 8.850 8.300 8.460 254,721 +0.17(+2.05%)
Sep 26, 2011 8.740 8.820 7.950 8.290 335,693 -0.41(-4.71%)
Sep 23, 2011 9.060 9.230 8.540 8.700 404,340 -0.56(-6.05%)
Sep 22, 2011 11.23 11.30 9.200 9.260 587,204 -2.60(-21.92%)
Sep 21, 2011 12.12 12.35 11.80 11.86 177,416 -0.27(-2.23%)
Sep 20, 2011 11.30 12.41 11.30 12.13 476,556 +0.74(+6.50%)
Sep 19, 2011 11.80 12.04 11.34 11.39 253,375 -0.52(-4.37%)
Sep 16, 2011 11.71 12.18 11.61 11.91 597,689 +0.21(+1.79%)
Sep 15, 2011 11.71 11.81 11.34 11.70 437,566 -0.51(-4.18%)
Sep 14, 2011 12.41 12.61 11.84 12.21 255,578 -0.24(-1.93%)
Sep 13, 2011 12.64 12.64 12.12 12.45 253,566 -0.12(-0.95%)
Sep 12, 2011 12.92 13.03 12.20 12.57 251,836 -0.39(-3.01%)
Sep 09, 2011 12.79 13.20 12.64 12.96 220,120 -0.01(-0.08%)
Sep 08, 2011 13.55 13.77 12.94 12.97 246,834 -0.70(-5.12%)
Sep 07, 2011 13.71 13.78 13.01 13.67 666,068 +0.12(+0.89%)
Sep 06, 2011 14.06 14.60 13.41 13.55 357,462 -0.39(-2.80%)
Sep 02, 2011 13.77 14.38 13.67 13.94 1,510,204 +0.16(+1.16%)
Sep 01, 2011 13.99 14.00 13.40 13.78 213,302 +0.53(+4.00%)
Aug 31, 2011 13.69 14.15 13.21 13.25 163,363 -0.65(-4.68%)
Aug 30, 2011 14.15 14.28 13.80 13.90 95,306 -0.17(-1.21%)
Aug 29, 2011 12.88 14.08 12.52 14.07 123,893 +1.52(+12.11%)
Aug 26, 2011 12.15 12.59 11.90 12.55 59,779 +0.34(+2.78%)
Aug 25, 2011 12.91 12.91 12.16 12.21 118,164 -0.37(-2.94%)
Aug 24, 2011 13.35 13.35 12.24 12.58 95,440 -0.76(-5.70%)
Aug 23, 2011 13.20 13.71 13.05 13.34 93,372 +0.15(+1.14%)
Aug 22, 2011 12.03 13.33 11.55 13.19 171,411 +1.61(+13.90%)
Aug 19, 2011 11.25 12.12 11.25 11.58 134,182 +0.19(+1.67%)
Aug 18, 2011 11.75 11.78 11.34 11.39 168,183 -0.64(-5.32%)
Aug 17, 2011 12.30 12.48 11.87 12.03 100,240 -0.20(-1.64%)
Aug 16, 2011 12.51 12.76 12.09 12.23 176,214 -0.22(-1.77%)
Aug 15, 2011 11.54 12.59 11.44 12.45 171,750 +1.04(+9.11%)
Aug 12, 2011 11.69 11.87 10.93 11.41 120,137 -0.24(-2.06%)
Aug 11, 2011 11.89 12.21 11.55 11.65 160,100 -0.03(-0.26%)
Aug 10, 2011 11.47 12.04 11.20 11.68 234,486 +0.20(+1.74%)
Aug 09, 2011 12.75 11.98 11.11 11.48 140,013 +0.20(+1.77%)
Aug 08, 2011 12.61 12.99 11.20 11.28 191,743 -1.54(-12.01%)
Aug 05, 2011 13.47 13.72 12.16 12.82 58,193 -0.48(-3.61%)
Aug 04, 2011 14.39 14.44 13.30 13.30 104,221 -1.22(-8.40%)
Aug 03, 2011 14.15 14.60 14.09 14.52 182,317 +0.37(+2.61%)
Aug 02, 2011 14.46 14.84 14.15 14.15 109,730 -0.35(-2.41%)
Aug 01, 2011 14.73 14.95 14.23 14.50 40,580 -0.04(-0.28%)
Jul 29, 2011 14.53 15.12 14.34 14.54 81,385 -0.08(-0.55%)
Jul 28, 2011 15.63 15.84 14.54 14.62 229,202 -1.03(-6.58%)
Jul 27, 2011 17.29 17.59 15.52 15.65 249,666 -1.77(-10.16%)
Jul 26, 2011 17.37 17.57 17.19 17.42 35,515 -0.01(-0.06%)
Jul 25, 2011 17.79 18.05 17.40 17.43 58,971 -0.35(-1.97%)
Jul 22, 2011 17.80 17.83 17.70 17.78 56,408 -0.17(-0.95%)
Jul 21, 2011 17.96 18.25 17.59 17.95 60,623 +0.01(+0.06%)
Jul 20, 2011 18.21 18.21 17.60 17.94 40,543 -0.33(-1.81%)
Jul 19, 2011 18.82 18.88 18.10 18.27 41,635 -0.38(-2.04%)
Jul 18, 2011 18.72 19.00 18.48 18.65 92,972 +0.02(+0.11%)
Jul 15, 2011 18.24 18.66 18.01 18.63 69,791 +0.43(+2.36%)
Jul 14, 2011 18.77 18.88 18.01 18.20 79,894 -0.38(-2.05%)
Jul 13, 2011 18.64 19.00 18.16 18.58 138,514 +0.03(+0.16%)
Jul 12, 2011 17.43 18.82 17.27 18.55 121,335 +0.97(+5.52%)
Jul 11, 2011 18.03 18.17 17.53 17.58 66,049 -0.57(-3.14%)
Jul 08, 2011 18.72 18.97 17.97 18.15 68,065 -0.67(-3.56%)
Jul 07, 2011 18.71 19.30 18.61 18.82 71,725 +0.42(+2.28%)
Jul 06, 2011 18.50 18.59 18.07 18.40 67,972 -0.07(-0.38%)
Jul 05, 2011 17.87 18.87 17.87 18.47 98,306 +0.60(+3.36%)
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.