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

Golden Minerals Company (NY: AUMN )

0.3691 -0.0052 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Aug 31, 2016 0.7721 0.7799 0.7107 0.7300 786,909 -0.06(-8.16%)
Aug 30, 2016 0.8500 0.8600 0.7680 0.7949 496,298 -0.04(-4.80%)
Aug 29, 2016 0.8700 0.8779 0.8300 0.8350 332,165 -0.01(-1.59%)
Aug 26, 2016 0.8500 0.8955 0.8202 0.8485 1,005,655 +0.02(+2.14%)
Aug 25, 2016 0.6811 0.8500 0.6800 0.8307 1,335,887 +0.14(+20.39%)
Aug 24, 2016 0.7085 0.7149 0.6800 0.6900 791,841 -0.03(-3.91%)
Aug 23, 2016 0.7100 0.7394 0.7040 0.7181 324,247 +0.00(+0.42%)
Aug 22, 2016 0.7300 0.7400 0.7040 0.7151 596,589 -0.05(-5.92%)
Aug 19, 2016 0.7699 0.7899 0.7511 0.7601 214,295 -0.03(-3.77%)
Aug 18, 2016 0.7355 0.7900 0.7300 0.7899 403,509 +0.02(+2.60%)
Aug 17, 2016 0.8201 0.8201 0.7320 0.7699 1,028,576 -0.06(-6.96%)
Aug 16, 2016 0.8499 0.8500 0.8041 0.8275 282,579 -0.00(-0.30%)
Aug 15, 2016 0.8501 0.8616 0.7855 0.8300 744,578 -0.02(-2.35%)
Aug 12, 2016 0.8699 0.8980 0.8139 0.8500 1,471,614 -0.02(-2.30%)
Aug 11, 2016 0.9100 0.9100 0.8700 0.8700 1,239,893 -0.04(-4.41%)
Aug 10, 2016 0.9100 0.9600 0.8990 0.9101 584,290 +0.00(+0.45%)
Aug 09, 2016 0.9201 0.9700 0.9000 0.9060 491,378 +0.00(+0.11%)
Aug 08, 2016 0.9499 0.9500 0.9015 0.9050 708,808 -0.03(-2.71%)
Aug 05, 2016 0.9801 0.9924 0.8850 0.9302 919,125 -0.08(-7.90%)
Aug 04, 2016 1.040 1.040 1.010 1.010 394,801 -0.01(-0.98%)
Aug 03, 2016 1.050 1.057 0.9500 1.020 701,034 -0.02(-1.83%)
Aug 02, 2016 1.040 1.110 1.020 1.039 1,447,956 +0.02(+1.86%)
Aug 01, 2016 1.040 1.060 1.010 1.020 815,519 +0.00(+0.00%)
Jul 29, 2016 1.060 1.060 1.000 1.020 757,034 +0.01(+0.99%)
Jul 28, 2016 1.030 1.030 0.9700 1.010 899,879 +0.03(+3.06%)
Jul 27, 2016 0.8950 1.020 0.8800 0.9800 1,632,026 +0.09(+10.03%)
Jul 26, 2016 0.9300 0.9400 0.8900 0.8907 622,009 +0.00(+0.07%)
Jul 25, 2016 0.9520 0.9650 0.8700 0.8901 1,077,317 -0.08(-8.70%)
Jul 22, 2016 1.020 1.030 0.9411 0.9749 719,486 -0.07(-6.26%)
Jul 21, 2016 0.9501 1.060 0.9500 1.040 1,274,538 +0.11(+11.83%)
Jul 20, 2016 1.010 1.040 0.9200 0.9300 1,830,788 -0.14(-13.08%)
Jul 19, 2016 0.9700 1.160 0.9639 1.070 3,944,916 +0.11(+11.10%)
Jul 18, 2016 0.9000 0.9785 0.9000 0.9631 1,732,087 +0.07(+8.21%)
Jul 15, 2016 0.8500 0.9900 0.8239 0.8900 2,349,248 +0.06(+7.10%)
Jul 14, 2016 0.7900 0.8400 0.7700 0.8310 396,035 +0.01(+1.06%)
Jul 13, 2016 0.7800 0.8600 0.7800 0.8223 629,722 +0.04(+5.49%)
Jul 12, 2016 0.8000 0.8200 0.7700 0.7795 652,438 -0.02(-2.56%)
Jul 11, 2016 0.8495 0.8699 0.7845 0.8000 890,864 -0.04(-4.75%)
Jul 08, 2016 0.7600 0.8499 0.7610 0.8399 909,045 +0.08(+10.37%)
Jul 07, 2016 0.8212 0.8300 0.7610 0.7610 751,732 -0.09(-10.46%)
Jul 06, 2016 0.9000 0.9100 0.8200 0.8499 1,356,388 -0.00(-0.38%)
Jul 05, 2016 0.8600 0.8846 0.7900 0.8531 2,059,487 -0.03(-3.06%)
Jul 01, 2016 0.7600 0.8800 0.8800 0.8800 3,972,800 +0.23(+35.16%)
Jun 30, 2016 0.5700 0.6600 0.5661 0.6511 1,109,887 +0.10(+17.27%)
Jun 29, 2016 0.5700 0.5850 0.5551 0.5552 631,974 +0.01(+0.95%)
Jun 28, 2016 0.5500 0.5500 0.5032 0.5500 393,312 +0.01(+1.85%)
Jun 27, 2016 0.5500 0.5815 0.5385 0.5400 564,905 -0.01(-1.82%)
Jun 24, 2016 0.6025 0.6044 0.5300 0.5500 1,723,897 +0.03(+5.57%)
Jun 23, 2016 0.5550 0.5550 0.5201 0.5210 246,454 -0.03(-5.20%)
Jun 22, 2016 0.5102 0.5496 0.5102 0.5496 357,211 +0.03(+5.67%)
Jun 21, 2016 0.5297 0.5400 0.5103 0.5201 412,027 -0.03(-5.44%)
Jun 20, 2016 0.5400 0.5680 0.5021 0.5500 903,857 -0.04(-6.45%)
Jun 17, 2016 0.5400 0.5900 0.5257 0.5879 1,076,484 +0.06(+11.22%)
Jun 16, 2016 0.5400 0.6200 0.5202 0.5286 2,360,163 +0.00(+0.42%)
Jun 15, 2016 0.4700 0.5290 0.4500 0.5264 806,286 +0.07(+14.43%)
Jun 14, 2016 0.4870 0.4900 0.4300 0.4600 795,330 -0.03(-5.54%)
Jun 13, 2016 0.4700 0.4900 0.4425 0.4870 776,362 +0.03(+5.87%)
Jun 10, 2016 0.4600 0.4900 0.4205 0.4600 907,441 -0.00(-0.71%)
Jun 09, 2016 0.4878 0.4901 0.4257 0.4633 821,736 -0.02(-4.02%)
Jun 08, 2016 0.5000 0.5607 0.4800 0.4827 1,968,966 +0.05(+10.79%)
Jun 07, 2016 0.3700 0.4652 0.3622 0.4357 1,770,778 +0.08(+23.08%)
Jun 06, 2016 0.3750 0.3897 0.3500 0.3540 427,070 -0.02(-4.32%)
Jun 03, 2016 0.3448 0.4010 0.3401 0.3700 746,733 +0.05(+15.62%)
Jun 02, 2016 0.3300 0.3460 0.3102 0.3200 351,106 -0.01(-3.03%)
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.