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

Golden Minerals Company (NY: AUMN )

0.3300 -0.0013 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 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 (%)
Oct 31, 2017 0.4042 0.4105 0.4000 0.4000 34,652 -0.00(-1.04%)
Oct 30, 2017 0.4055 0.4198 0.4026 0.4042 81,977 -0.01(-2.60%)
Oct 27, 2017 0.3928 0.4220 0.3825 0.4150 148,693 +0.02(+6.41%)
Oct 26, 2017 0.4100 0.4100 0.3748 0.3900 184,154 -0.01(-2.50%)
Oct 25, 2017 0.4100 0.4100 0.3917 0.4000 169,465 -0.02(-4.19%)
Oct 24, 2017 0.4259 0.4259 0.4010 0.4175 65,735 -0.01(-2.66%)
Oct 23, 2017 0.4234 0.4299 0.4001 0.4289 170,633 -0.00(-0.26%)
Oct 20, 2017 0.4420 0.4420 0.4300 0.4300 126,837 -0.00(-0.14%)
Oct 19, 2017 0.4530 0.4537 0.4300 0.4306 143,293 -0.02(-4.31%)
Oct 18, 2017 0.4553 0.4553 0.4500 0.4500 71,349 -0.00(-0.27%)
Oct 17, 2017 0.4600 0.4600 0.4500 0.4512 76,692 -0.00(-0.40%)
Oct 16, 2017 0.4660 0.4669 0.4530 0.4530 63,101 -0.02(-3.62%)
Oct 13, 2017 0.4580 0.4729 0.4580 0.4700 116,066 +0.02(+3.89%)
Oct 12, 2017 0.4612 0.4671 0.4524 0.4524 127,836 -0.01(-1.52%)
Oct 11, 2017 0.4600 0.4696 0.4600 0.4594 189,912 -0.01(-1.20%)
Oct 10, 2017 0.4640 0.4760 0.4589 0.4650 92,177 -0.00(-0.04%)
Oct 09, 2017 0.4920 0.4920 0.4600 0.4652 54,291 -0.00(-1.02%)
Oct 06, 2017 0.4711 0.4749 0.4604 0.4700 143,376 -0.00(-0.02%)
Oct 05, 2017 0.4720 0.4849 0.4701 0.4701 65,627 -0.01(-2.06%)
Oct 04, 2017 0.4840 0.4849 0.4700 0.4800 127,546 +0.01(+1.78%)
Oct 03, 2017 0.4800 0.4900 0.4700 0.4716 108,112 -0.01(-1.75%)
Oct 02, 2017 0.4824 0.5000 0.4750 0.4800 167,883 +0.00(+0.00%)
Sep 29, 2017 0.4990 0.4990 0.4800 0.4800 84,830 -0.00(-0.41%)
Sep 28, 2017 0.4900 0.4957 0.4800 0.4820 53,646 -0.01(-1.63%)
Sep 27, 2017 0.4900 88,396 +0.00(+0.00%)
Sep 26, 2017 0.4939 0.5000 0.4850 0.4900 69,086 +0.00(+0.00%)
Sep 25, 2017 0.4850 0.5101 0.4850 0.4900 160,127 +0.01(+1.24%)
Sep 22, 2017 0.4900 0.4900 0.4800 0.4840 78,708 +0.00(+0.19%)
Sep 21, 2017 0.5100 0.5100 0.4800 0.4831 136,169 -0.01(-1.41%)
Sep 20, 2017 0.4910 0.5000 0.4850 0.4900 169,658 -0.01(-2.00%)
Sep 19, 2017 0.5270 0.5270 0.4800 0.5000 420,394 -0.00(-0.40%)
Sep 18, 2017 0.5000 0.5340 0.5000 0.5020 143,348 +0.00(+0.38%)
Sep 15, 2017 0.5941 0.5941 0.5000 0.5001 2,208,865 -0.06(-11.49%)
Sep 14, 2017 0.5700 0.5799 0.5600 0.5650 87,451 +0.00(+0.41%)
Sep 13, 2017 0.5610 0.5800 0.5610 0.5627 86,182 -0.01(-1.28%)
Sep 12, 2017 0.5611 0.5861 0.5611 0.5700 47,070 +0.00(+0.00%)
Sep 11, 2017 0.5700 0.6080 0.5600 0.5700 50,299 -0.01(-1.72%)
Sep 08, 2017 0.6000 0.6200 0.5600 0.5800 160,977 -0.02(-3.33%)
Sep 07, 2017 0.6300 0.6445 0.5707 0.6000 275,092 -0.03(-4.76%)
Sep 06, 2017 0.5500 0.6400 0.5500 0.6300 523,470 +0.07(+11.50%)
Sep 05, 2017 0.5900 0.5900 0.5601 0.5650 121,310 +0.00(+0.89%)
Sep 01, 2017 0.5600 0.5800 0.5500 0.5600 121,813 +0.02(+3.13%)
Aug 31, 2017 0.5460 0.5669 0.5293 0.5430 260,235 +0.02(+4.42%)
Aug 30, 2017 0.5500 0.5500 0.5112 0.5200 319,169 -0.03(-5.45%)
Aug 29, 2017 0.5500 0.5885 0.5336 0.5500 542,784 +0.03(+6.75%)
Aug 28, 2017 0.5300 0.5500 0.5117 0.5152 158,795 +0.01(+1.02%)
Aug 25, 2017 0.5100 0.5250 0.5002 0.5100 48,732 +0.00(+0.02%)
Aug 24, 2017 0.5000 0.5200 0.5000 0.5099 36,789 +0.01(+1.90%)
Aug 23, 2017 0.5000 0.5100 0.4913 0.5004 134,138 -0.00(-0.32%)
Aug 22, 2017 0.5110 0.5200 0.5000 0.5020 96,410 -0.01(-1.72%)
Aug 21, 2017 0.5208 0.5300 0.5100 0.5108 96,186 -0.02(-3.62%)
Aug 18, 2017 0.5370 0.5550 0.5150 0.5300 154,934 -0.01(-1.32%)
Aug 17, 2017 0.5400 0.5499 0.5370 0.5371 45,627 -0.00(-0.54%)
Aug 16, 2017 0.5350 0.5400 0.5120 0.5400 80,108 +0.03(+5.53%)
Aug 15, 2017 0.5300 0.5381 0.5113 0.5117 31,024 -0.03(-5.24%)
Aug 14, 2017 0.5048 0.5593 0.5000 0.5400 191,043 +0.02(+4.75%)
Aug 11, 2017 0.5454 0.5454 0.5098 0.5155 50,280 +0.00(+0.00%)
Aug 10, 2017 0.5102 0.5446 0.5008 0.5155 168,477 +0.01(+1.04%)
Aug 09, 2017 0.5101 0.5199 0.5101 0.5102 58,271 +0.01(+1.15%)
Aug 08, 2017 0.5025 0.5191 0.5000 0.5044 76,894 -0.02(-3.00%)
Aug 07, 2017 0.5200 0.5334 0.5000 0.5200 138,446 -0.01(-0.95%)
Aug 04, 2017 0.5410 0.5498 0.5200 0.5250 243,019 -0.02(-4.20%)
Aug 03, 2017 0.5480 0.5480 0.5312 0.5480 29,169 +0.02(+3.18%)
Aug 02, 2017 0.5513 0.5528 0.5311 0.5311 15,478 -0.01(-1.81%)
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.