Golden Minerals Company (NY: AUMN )

0.3571 +0.0021 (+0.59%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.2700 0.2860 0.2650 0.2796 53,961 +0.01(+5.51%)
Apr 29, 2019 0.2700 0.2820 0.2600 0.2650 158,001 -0.01(-5.32%)
Apr 26, 2019 0.2738 0.2799 0.2700 0.2799 35,200 +0.01(+2.23%)
Apr 25, 2019 0.2866 0.2866 0.2600 0.2738 178,372 +0.00(+0.29%)
Apr 24, 2019 0.2600 0.2799 0.2600 0.2730 186,700 -0.01(-4.48%)
Apr 23, 2019 0.2772 0.2858 0.2665 0.2858 86,991 +0.02(+7.85%)
Apr 22, 2019 0.2731 0.2775 0.2600 0.2650 117,092 -0.01(-4.47%)
Apr 18, 2019 0.2716 0.2778 0.2716 0.2774 21,300 +0.01(+2.14%)
Apr 17, 2019 0.2858 0.2858 0.2716 0.2716 23,158 -0.01(-4.97%)
Apr 16, 2019 0.2790 0.2874 0.2636 0.2858 32,992 +0.00(+1.46%)
Apr 15, 2019 0.2637 0.2914 0.2606 0.2817 85,589 +0.00(+1.08%)
Apr 12, 2019 0.2832 0.2910 0.2780 0.2787 48,200 -0.00(-1.59%)
Apr 11, 2019 0.2995 0.2995 0.2793 0.2832 54,544 -0.01(-2.68%)
Apr 10, 2019 0.2942 0.3050 0.2900 0.2910 29,836 -0.01(-2.97%)
Apr 09, 2019 0.3000 0.3100 0.2901 0.2999 72,855 +0.00(+0.47%)
Apr 08, 2019 0.2800 0.3040 0.2786 0.2985 231,317 +0.02(+9.06%)
Apr 05, 2019 0.2741 0.2800 0.2639 0.2737 92,800 +0.01(+3.44%)
Apr 04, 2019 0.2500 0.2745 0.2500 0.2646 278,278 +0.00(+0.76%)
Apr 03, 2019 0.2800 0.2800 0.2579 0.2626 169,357 -0.01(-2.12%)
Apr 02, 2019 0.2620 0.2711 0.2516 0.2683 164,110 -0.00(-0.63%)
Apr 01, 2019 0.2700 0.2800 0.2600 0.2700 233,582 -0.00(-0.37%)
Mar 29, 2019 0.2804 0.2849 0.2671 0.2710 183,800 -0.00(-0.62%)
Mar 28, 2019 0.2767 0.2864 0.2700 0.2727 87,446 -0.01(-2.88%)
Mar 27, 2019 0.2760 0.2883 0.2699 0.2808 157,660 +0.01(+2.00%)
Mar 26, 2019 0.3100 0.3100 0.2753 0.2753 188,478 -0.02(-6.99%)
Mar 25, 2019 0.2860 0.3050 0.2860 0.2960 177,234 -0.00(-0.77%)
Mar 22, 2019 0.2950 0.3000 0.2900 0.2983 50,700 +0.00(+0.85%)
Mar 21, 2019 0.3020 0.3105 0.2933 0.2958 78,521 -0.02(-4.95%)
Mar 20, 2019 0.3057 0.3199 0.3004 0.3112 58,090 +0.01(+1.80%)
Mar 19, 2019 0.3100 0.3200 0.2969 0.3057 122,839 -0.00(-0.52%)
Mar 18, 2019 0.3300 0.3300 0.2850 0.3073 89,267 -0.02(-6.88%)
Mar 15, 2019 0.3000 0.3300 0.2850 0.3300 175,200 +0.03(+11.11%)
Mar 14, 2019 0.2876 0.3100 0.2800 0.2970 156,753 -0.00(-0.64%)
Mar 13, 2019 0.3000 0.3099 0.2964 0.2989 98,336 +0.01(+1.84%)
Mar 12, 2019 0.3000 0.3000 0.2868 0.2935 129,604 -0.00(-1.51%)
Mar 11, 2019 0.3000 0.3000 0.2850 0.2980 94,714 +0.01(+2.30%)
Mar 08, 2019 0.2650 0.3000 0.2650 0.2913 333,200 +0.01(+4.04%)
Mar 07, 2019 0.3200 0.3200 0.2600 0.2800 188,517 +0.01(+2.87%)
Mar 06, 2019 0.2900 0.2900 0.2695 0.2722 191,814 +0.00(+0.93%)
Mar 05, 2019 0.2807 0.2807 0.2620 0.2697 182,328 -0.00(-1.03%)
Mar 04, 2019 0.2300 0.2950 0.2300 0.2725 791,230 -0.01(-4.39%)
Mar 01, 2019 0.2950 0.3200 0.2800 0.2850 770,700 +0.08(+42.50%)
Feb 28, 2019 0.3350 0.3350 0.2000 0.2000 663,666 -0.13(-40.24%)
Feb 27, 2019 0.3600 0.3606 0.3224 0.3347 210,174 -0.03(-7.03%)
Feb 26, 2019 0.3200 0.3600 0.3100 0.3600 123,310 +0.03(+9.09%)
Feb 25, 2019 0.3440 0.3499 0.3294 0.3300 116,136 -0.01(-4.35%)
Feb 22, 2019 0.3440 0.3500 0.3300 0.3450 218,100 +0.01(+2.13%)
Feb 21, 2019 0.3110 0.3378 0.3110 0.3378 150,419 +0.03(+10.36%)
Feb 20, 2019 0.3300 0.3467 0.3061 0.3061 317,871 -0.01(-4.13%)
Feb 19, 2019 0.3024 0.3300 0.3024 0.3193 244,804 +0.02(+6.43%)
Feb 15, 2019 0.3000 0.3300 0.3000 0.3000 193,200 -0.01(-3.23%)
Feb 14, 2019 0.3300 0.3300 0.3100 0.3100 140,445 -0.02(-4.88%)
Feb 13, 2019 0.3339 0.3350 0.3122 0.3259 129,094 -0.00(-0.58%)
Feb 12, 2019 0.3500 0.3500 0.3119 0.3278 92,450 -0.00(-0.67%)
Feb 11, 2019 0.3200 0.3500 0.3200 0.3300 136,940 +0.01(+1.54%)
Feb 08, 2019 0.3500 0.3780 0.3230 0.3250 241,300 -0.01(-2.72%)
Feb 07, 2019 0.3450 0.3499 0.3321 0.3341 122,164 -0.00(-1.45%)
Feb 06, 2019 0.3200 0.3499 0.3200 0.3390 213,947 +0.03(+9.25%)
Feb 05, 2019 0.3116 0.3300 0.3094 0.3103 104,613 -0.00(-1.37%)
Feb 04, 2019 0.3100 0.3267 0.2842 0.3146 152,083 -0.01(-1.69%)
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.