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

Golden Minerals Company (NY: AUMN )

0.3800 +0.0250 (+7.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 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, 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%)
Aug 01, 2017 0.5678 0.5680 0.5402 0.5409 81,987 -0.03(-5.11%)
Jul 31, 2017 0.5554 0.5800 0.5554 0.5700 85,225 +0.01(+1.79%)
Jul 28, 2017 0.5650 0.5650 0.5414 0.5600 42,313 +0.01(+2.08%)
Jul 27, 2017 0.5600 0.5714 0.5448 0.5486 73,849 -0.01(-0.96%)
Jul 26, 2017 0.5396 0.5539 0.5300 0.5539 108,634 +0.01(+2.57%)
Jul 25, 2017 0.5412 0.5580 0.5400 0.5400 107,817 -0.00(-0.22%)
Jul 24, 2017 0.5699 0.5699 0.5500 0.5412 88,982 -0.03(-5.63%)
Jul 21, 2017 0.5677 0.5817 0.5677 0.5735 37,467 +0.00(+0.61%)
Jul 20, 2017 0.5600 0.5700 0.5540 0.5700 184,460 +0.01(+2.61%)
Jul 19, 2017 0.5600 0.5897 0.5555 0.5555 111,871 -0.01(-1.10%)
Jul 18, 2017 0.5735 0.5801 0.5610 0.5617 100,445 -0.00(-0.69%)
Jul 17, 2017 0.5500 0.5819 0.5500 0.5656 83,526 +0.02(+2.80%)
Jul 14, 2017 0.5403 0.5700 0.5402 0.5502 73,171 +0.01(+2.73%)
Jul 13, 2017 0.5579 0.5649 0.5356 0.5356 56,263 -0.03(-6.04%)
Jul 12, 2017 0.5400 0.5702 0.5400 0.5700 71,459 +0.03(+6.20%)
Jul 11, 2017 0.5250 0.5599 0.5200 0.5367 122,393 +0.02(+3.13%)
Jul 10, 2017 0.5034 0.5296 0.5034 0.5204 95,172 +0.00(+0.04%)
Jul 07, 2017 0.5311 0.5311 0.5074 0.5202 103,795 -0.01(-1.85%)
Jul 06, 2017 0.5300 0.5396 0.5250 0.5300 51,043 +0.00(+0.00%)
Jul 05, 2017 0.5300 0.5600 0.5300 0.5300 43,130 -0.01(-0.93%)
Jul 03, 2017 0.5485 0.5575 0.5350 0.5350 69,380 -0.03(-4.69%)
Jun 30, 2017 0.5550 0.5666 0.5500 0.5613 39,127 +0.00(+0.05%)
Jun 29, 2017 0.5502 0.5700 0.5420 0.5610 54,391 -0.00(-0.21%)
Jun 28, 2017 0.5743 0.5743 0.5485 0.5622 15,958 +0.00(+0.39%)
Jun 27, 2017 0.5376 0.5707 0.5344 0.5600 81,331 +0.00(+0.00%)
Jun 26, 2017 0.5700 0.5800 0.5566 0.5600 79,449 -0.02(-3.68%)
Jun 23, 2017 0.5510 0.5814 0.5422 0.5814 85,910 +0.04(+7.67%)
Jun 22, 2017 0.5568 0.5698 0.5385 0.5400 115,010 -0.03(-5.23%)
Jun 21, 2017 0.5620 0.5711 0.5500 0.5698 67,520 +0.01(+1.39%)
Jun 20, 2017 0.5801 0.5801 0.5500 0.5620 123,172 -0.02(-4.01%)
Jun 19, 2017 0.6235 0.6380 0.5732 0.5855 165,843 -0.03(-4.58%)
Jun 16, 2017 0.6300 0.6800 0.6101 0.6136 1,001,889 -0.03(-4.11%)
Jun 15, 2017 0.5900 0.6400 0.5769 0.6399 679,889 +0.05(+9.18%)
Jun 14, 2017 0.5900 0.6069 0.5852 0.5861 213,985 -0.00(-0.66%)
Jun 13, 2017 0.5442 0.5948 0.5442 0.5900 165,862 +0.02(+4.17%)
Jun 12, 2017 0.5552 0.5779 0.5411 0.5664 135,656 +0.02(+4.46%)
Jun 09, 2017 0.5700 0.5726 0.5311 0.5422 44,072 -0.03(-4.88%)
Jun 08, 2017 0.5520 0.5700 0.5468 0.5700 63,597 +0.01(+2.22%)
Jun 07, 2017 0.5700 0.5900 0.5576 0.5576 80,262 -0.02(-3.03%)
Jun 06, 2017 0.5395 0.5812 0.5395 0.5750 128,625 +0.02(+3.73%)
Jun 05, 2017 0.5772 0.5772 0.5300 0.5543 43,023 -0.00(-0.88%)
Jun 02, 2017 0.5681 0.5867 0.5400 0.5592 95,557 -0.00(-0.14%)
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.