Golden Minerals Company (NY: AUMN )

0.3573 +0.0023 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.600 7.600 7.470 7.580 5,745 +0.03(+0.40%)
Aug 30, 2010 7.510 7.600 7.510 7.550 8,284 +0.00(+0.00%)
Aug 27, 2010 7.550 7.630 7.439 7.550 11,180 -0.06(-0.79%)
Aug 26, 2010 7.550 7.610 7.430 7.610 6,382 +0.10(+1.33%)
Aug 25, 2010 7.480 7.570 7.330 7.510 19,737 +0.02(+0.27%)
Aug 24, 2010 7.450 7.590 7.400 7.490 33,510 +0.04(+0.54%)
Aug 23, 2010 7.690 7.900 7.450 7.450 12,300 -0.10(-1.32%)
Aug 20, 2010 7.640 7.700 7.350 7.550 28,501 -0.09(-1.18%)
Aug 19, 2010 7.420 7.720 7.350 7.640 62,012 +0.32(+4.43%)
Aug 18, 2010 7.360 7.370 7.260 7.316 4,900 +0.15(+2.04%)
Aug 17, 2010 7.310 7.400 7.170 7.170 6,270 -0.02(-0.28%)
Aug 16, 2010 7.230 7.270 7.160 7.190 5,485 -0.00(-0.00%)
Aug 13, 2010 7.190 7.360 7.160 7.190 3,395 -0.24(-3.23%)
Aug 12, 2010 7.190 7.430 7.190 7.430 7,812 +0.26(+3.63%)
Aug 11, 2010 7.210 7.250 7.130 7.170 16,838 -0.16(-2.18%)
Aug 10, 2010 7.250 7.350 7.130 7.330 8,895 +0.02(+0.27%)
Aug 09, 2010 7.300 7.420 7.300 7.310 3,105 +0.00(+0.00%)
Aug 06, 2010 7.310 7.450 7.150 7.310 3,737 -0.19(-2.53%)
Aug 05, 2010 7.390 7.500 7.330 7.500 12,323 +0.14(+1.90%)
Aug 04, 2010 7.450 7.540 7.210 7.360 25,545 +0.07(+0.96%)
Aug 03, 2010 7.300 7.310 7.050 7.290 13,515 -0.02(-0.27%)
Aug 02, 2010 7.330 7.460 7.260 7.310 15,510 -0.16(-2.14%)
Jul 30, 2010 7.470 7.480 7.170 7.470 27,948 +0.20(+2.75%)
Jul 29, 2010 7.270 7.270 7.110 7.270 27,447 +0.00(+0.00%)
Jul 28, 2010 7.350 7.370 7.050 7.270 21,506 +0.06(+0.83%)
Jul 27, 2010 7.400 7.400 7.112 7.210 19,163 -0.14(-1.90%)
Jul 26, 2010 7.500 7.500 7.250 7.350 10,940 -0.15(-2.00%)
Jul 23, 2010 7.380 7.500 7.300 7.500 9,230 +0.20(+2.74%)
Jul 22, 2010 7.560 7.560 7.240 7.300 18,294 -0.15(-2.01%)
Jul 21, 2010 7.450 7.550 7.400 7.450 8,172 +0.00(+0.00%)
Jul 20, 2010 7.420 7.490 7.360 7.450 29,959 +0.03(+0.40%)
Jul 19, 2010 7.490 7.600 7.300 7.420 57,885 +0.13(+1.78%)
Jul 16, 2010 7.290 7.290 6.830 7.290 30,370 +0.01(+0.14%)
Jul 15, 2010 7.500 7.590 7.220 7.280 40,829 -0.26(-3.45%)
Jul 14, 2010 7.620 7.770 7.480 7.540 6,616 -0.08(-1.05%)
Jul 13, 2010 7.680 7.780 7.350 7.620 13,737 -0.03(-0.39%)
Jul 12, 2010 7.830 7.960 7.610 7.650 22,172 -0.02(-0.26%)
Jul 09, 2010 7.670 7.810 7.290 7.670 33,400 +0.42(+5.79%)
Jul 08, 2010 7.480 7.690 7.200 7.250 35,174 -0.16(-2.16%)
Jul 07, 2010 7.380 7.490 7.310 7.410 17,190 -0.02(-0.27%)
Jul 06, 2010 7.670 7.710 7.350 7.430 16,533 -0.18(-2.37%)
Jul 02, 2010 7.610 7.850 7.610 7.610 5,700 -0.22(-2.81%)
Jul 01, 2010 8.050 8.050 7.310 7.830 58,073 -0.32(-3.93%)
Jun 30, 2010 8.080 8.150 7.810 8.150 42,185 +0.06(+0.74%)
Jun 29, 2010 8.420 8.450 7.900 8.090 19,300 -0.11(-1.34%)
Jun 25, 2010 8.200 8.300 7.930 8.200 35,033 +0.13(+1.61%)
Jun 24, 2010 8.130 8.130 7.890 8.070 11,600 -0.02(-0.25%)
Jun 23, 2010 8.250 8.250 7.640 8.090 27,145 -0.11(-1.34%)
Jun 22, 2010 7.980 8.290 7.970 8.200 19,700 +0.27(+3.40%)
Jun 21, 2010 8.210 8.230 7.890 7.930 24,000 -0.31(-3.76%)
Jun 18, 2010 8.240 8.390 7.870 8.240 39,722 +0.38(+4.83%)
Jun 17, 2010 7.540 8.090 7.320 7.860 20,486 +0.34(+4.52%)
Jun 16, 2010 7.450 7.580 7.420 7.520 26,820 -0.04(-0.53%)
Jun 15, 2010 7.550 7.580 7.010 7.560 66,798 +0.02(+0.27%)
Jun 14, 2010 7.610 7.660 7.520 7.540 49,020 -0.15(-1.91%)
Jun 11, 2010 7.710 7.900 7.540 7.687 9,700 -0.02(-0.30%)
Jun 10, 2010 7.970 8.050 7.710 7.710 33,000 -0.28(-3.50%)
Jun 09, 2010 7.655 8.050 7.630 7.990 8,060 +0.29(+3.77%)
Jun 08, 2010 7.770 7.800 7.690 7.700 6,560 -0.14(-1.79%)
Jun 07, 2010 7.680 8.070 7.650 7.840 10,685 +0.23(+3.02%)
Jun 04, 2010 7.610 7.750 7.580 7.610 6,990 -0.19(-2.44%)
Jun 03, 2010 8.030 8.030 7.720 7.800 42,551 -0.23(-2.86%)
Jun 02, 2010 8.020 8.190 7.970 8.030 20,668 +0.01(+0.12%)
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.