Golden Minerals Company (NY: AUMN )

0.3848 USD -0.0231 (-5.66%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 0.6520 0.6720 0.6338 0.6400 88,200 -0.03(-4.48%)
Sep 29, 2014 0.6700 0.6720 0.6500 0.6700 48,503 +0.01(+1.52%)
Sep 26, 2014 0.6399 0.6623 0.6242 0.6600 73,407 +0.03(+4.28%)
Sep 25, 2014 0.6117 0.6399 0.5800 0.6329 183,214 +0.00(+0.46%)
Sep 24, 2014 0.6325 0.6400 0.5912 0.6300 220,439 -0.02(-3.08%)
Sep 23, 2014 0.6700 0.6900 0.6422 0.6500 80,611 -0.02(-3.39%)
Sep 22, 2014 0.6900 0.7000 0.6500 0.6728 130,139 -0.02(-2.22%)
Sep 19, 2014 0.7000 0.7100 0.6500 0.6881 267,529 +0.03(+4.81%)
Sep 18, 2014 0.6211 0.6800 0.6018 0.6565 234,611 +0.04(+5.70%)
Sep 17, 2014 0.6100 0.6456 0.5899 0.6211 320,006 +0.05(+7.98%)
Sep 16, 2014 0.6456 0.6456 0.5700 0.5752 607,609 -0.07(-10.90%)
Sep 15, 2014 0.7400 0.7400 0.6316 0.6456 698,313 -0.06(-8.17%)
Sep 12, 2014 0.7201 0.7420 0.7030 0.7030 136,081 -0.01(-1.87%)
Sep 11, 2014 0.7400 0.7500 0.7055 0.7164 194,347 -0.02(-3.19%)
Sep 10, 2014 0.7200 0.7400 0.7107 0.7400 240,830 +0.02(+2.78%)
Sep 09, 2014 0.7399 0.7400 0.7200 0.7200 222,463 -0.01(-1.37%)
Sep 08, 2014 0.7500 0.7550 0.7123 0.7300 395,094 -0.02(-2.67%)
Sep 05, 2014 0.8700 0.8800 0.7000 0.7500 2,216,532 -0.26(-25.74%)
Sep 04, 2014 1.060 1.100 1.000 1.010 207,300 -0.06(-5.61%)
Sep 03, 2014 1.050 1.090 1.040 1.070 38,400 +0.00(+0.00%)
Sep 02, 2014 1.070 1.080 1.040 1.070 128,613 -0.04(-3.60%)
Aug 29, 2014 1.040 1.110 1.110 1.110 88,500 +0.06(+5.71%)
Aug 28, 2014 1.130 1.130 1.031 1.050 202,806 -0.05(-4.55%)
Aug 27, 2014 1.100 1.100 1.060 1.100 91,462 +0.02(+1.85%)
Aug 26, 2014 1.080 1.087 1.060 1.080 145,398 +0.02(+1.89%)
Aug 25, 2014 1.120 1.130 1.060 1.060 174,523 -0.04(-3.64%)
Aug 22, 2014 1.160 1.160 1.100 1.100 119,952 -0.05(-4.35%)
Aug 21, 2014 1.180 1.180 1.120 1.150 233,823 -0.05(-4.16%)
Aug 20, 2014 1.170 1.200 1.170 1.200 37,257 +0.03(+2.56%)
Aug 19, 2014 1.193 1.200 1.160 1.170 101,220 -0.02(-1.68%)
Aug 18, 2014 1.140 1.230 1.140 1.190 114,203 +0.02(+1.71%)
Aug 15, 2014 1.170 1.170 1.150 1.170 112,792 +0.00(+0.00%)
Aug 14, 2014 1.190 1.200 1.170 1.170 95,508 +0.01(+0.86%)
Aug 13, 2014 1.210 1.230 1.170 1.160 161,253 -0.01(-0.85%)
Aug 12, 2014 1.240 1.250 1.170 1.170 170,591 -0.04(-3.31%)
Aug 11, 2014 1.220 1.220 1.150 1.210 130,685 -0.01(-0.82%)
Aug 08, 2014 1.190 1.260 1.150 1.220 73,039 +0.03(+2.52%)
Aug 07, 2014 1.290 1.300 1.170 1.190 272,730 -0.07(-5.56%)
Aug 06, 2014 1.230 1.300 1.230 1.260 461,689 +0.05(+4.35%)
Aug 05, 2014 1.200 1.250 1.120 1.208 288,651 -0.00(-0.21%)
Aug 04, 2014 1.180 1.220 1.140 1.210 130,660 +0.08(+7.56%)
Aug 01, 2014 1.200 1.210 1.120 1.125 270,596 -0.06(-5.46%)
Jul 31, 2014 1.250 1.260 1.160 1.190 263,590 -0.07(-5.56%)
Jul 30, 2014 1.230 1.260 1.220 1.260 164,917 +0.00(+0.00%)
Jul 29, 2014 1.250 1.260 1.230 1.260 111,470 +0.01(+0.80%)
Jul 28, 2014 1.290 1.290 1.210 1.250 198,898 -0.03(-2.34%)
Jul 25, 2014 1.230 1.290 1.230 1.280 273,504 +0.05(+4.07%)
Jul 24, 2014 1.250 1.270 1.200 1.230 330,461 -0.07(-5.38%)
Jul 23, 2014 1.260 1.300 1.250 1.300 185,465 +0.02(+1.56%)
Jul 22, 2014 1.380 1.380 1.230 1.280 533,257 -0.09(-6.57%)
Jul 21, 2014 1.350 1.380 1.320 1.370 330,121 +0.04(+3.01%)
Jul 18, 2014 1.310 1.430 1.310 1.330 767,179 +0.02(+1.53%)
Jul 17, 2014 1.300 1.450 1.250 1.310 993,300 +0.06(+4.80%)
Jul 16, 2014 1.220 1.370 1.220 1.250 582,782 +0.03(+2.46%)
Jul 15, 2014 1.230 1.310 1.220 1.220 258,275 -0.06(-4.69%)
Jul 14, 2014 1.150 1.370 1.050 1.280 745,722 -0.02(-1.54%)
Jul 11, 2014 1.260 1.350 1.150 1.300 665,407 +0.10(+8.33%)
Jul 10, 2014 1.370 1.590 1.140 1.200 3,108,338 -0.13(-9.77%)
Jul 09, 2014 1.090 1.350 1.089 1.330 1,060,905 +0.29(+27.88%)
Jul 08, 2014 1.100 1.100 1.010 1.040 216,816 -0.01(-0.95%)
Jul 07, 2014 1.100 1.100 1.030 1.050 286,715 -0.05(-4.55%)
Jul 03, 2014 1.110 1.100 1.100 1.100 88,200 -0.04(-3.51%)
Jul 02, 2014 1.160 1.170 1.090 1.140 249,525 +0.03(+2.70%)
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.