Golden Minerals Company (NY: AUMN )

0.4100 USD -0.0382 (-8.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 15.45 15.58 15.01 15.53 55,501 +0.24(+1.57%)
Sep 29, 2010 15.31 15.67 15.06 15.29 43,742 +0.04(+0.26%)
Sep 28, 2010 15.50 15.68 15.05 15.25 72,561 -0.25(-1.61%)
Sep 27, 2010 15.48 16.15 14.40 15.50 217,974 +1.40(+9.93%)
Sep 24, 2010 13.75 14.18 13.67 14.10 85,285 +0.50(+3.68%)
Sep 23, 2010 13.45 13.87 13.30 13.60 45,132 +0.08(+0.59%)
Sep 22, 2010 13.30 13.88 13.05 13.52 126,856 +0.42(+3.21%)
Sep 21, 2010 13.81 13.96 12.65 13.10 151,986 -0.70(-5.07%)
Sep 20, 2010 13.20 13.85 12.63 13.80 192,089 +0.70(+5.34%)
Sep 17, 2010 13.10 13.49 12.35 13.10 130,903 +1.20(+10.08%)
Sep 15, 2010 10.41 12.18 10.17 11.90 387,082 +1.60(+15.53%)
Sep 14, 2010 8.500 10.50 8.490 10.30 310,579 +1.86(+22.04%)
Sep 13, 2010 8.350 8.480 8.280 8.440 38,584 +0.18(+2.18%)
Sep 10, 2010 8.150 8.300 8.150 8.260 6,200 +0.17(+2.10%)
Sep 09, 2010 8.250 8.260 8.050 8.090 11,700 -0.06(-0.74%)
Sep 08, 2010 8.020 8.750 7.870 8.150 74,745 +0.23(+2.90%)
Sep 07, 2010 7.650 8.000 7.650 7.920 62,618 +0.32(+4.21%)
Sep 03, 2010 7.640 7.640 7.450 7.600 31,850 -0.04(-0.52%)
Sep 02, 2010 7.520 7.720 7.380 7.640 25,430 +0.00(+0.00%)
Sep 01, 2010 7.600 7.720 7.520 7.640 11,490 +0.06(+0.79%)
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%)
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.