Golden Minerals Company (NY: AUMN )

0.3859 +0.0149 (+4.02%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 1.250 1.255 1.130 1.160 709,384 -0.10(-7.94%)
Aug 29, 2013 1.280 1.320 1.250 1.260 304,736 -0.05(-3.82%)
Aug 28, 2013 1.410 1.440 1.280 1.310 600,638 -0.10(-7.09%)
Aug 27, 2013 1.530 1.600 1.400 1.410 545,748 -0.09(-6.00%)
Aug 26, 2013 1.510 1.630 1.460 1.500 405,563 +0.00(+0.00%)
Aug 23, 2013 1.440 1.540 1.420 1.500 432,052 +0.07(+4.90%)
Aug 22, 2013 1.460 1.520 1.430 1.430 164,861 -0.02(-1.38%)
Aug 21, 2013 1.520 1.520 1.450 1.450 129,886 -0.06(-3.97%)
Aug 20, 2013 1.510 1.560 1.480 1.510 165,811 +0.01(+0.67%)
Aug 19, 2013 1.620 1.620 1.500 1.500 206,415 -0.10(-6.25%)
Aug 16, 2013 1.510 1.640 1.480 1.600 521,141 +0.09(+5.96%)
Aug 15, 2013 1.290 1.510 1.270 1.510 620,561 +0.22(+17.05%)
Aug 14, 2013 1.290 1.320 1.270 1.290 227,798 +0.00(+0.00%)
Aug 13, 2013 1.340 1.360 1.220 1.290 362,226 -0.05(-3.73%)
Aug 12, 2013 1.300 1.360 1.260 1.340 379,017 +0.05(+3.88%)
Aug 09, 2013 1.280 1.340 1.260 1.290 341,889 +0.00(+0.00%)
Aug 08, 2013 1.330 1.340 1.280 1.290 174,293 -0.02(-1.53%)
Aug 07, 2013 1.320 1.340 1.310 1.310 61,813 -0.02(-1.50%)
Aug 06, 2013 1.340 1.410 1.300 1.330 156,721 -0.05(-3.62%)
Aug 05, 2013 1.350 1.420 1.350 1.380 74,354 +0.03(+2.22%)
Aug 02, 2013 1.340 1.380 1.340 1.350 50,861 +0.00(+0.00%)
Aug 01, 2013 1.360 1.370 1.340 1.350 81,312 -0.02(-1.46%)
Jul 31, 2013 1.410 1.420 1.350 1.370 105,722 -0.04(-2.84%)
Jul 30, 2013 1.400 1.430 1.370 1.410 46,345 +0.01(+0.71%)
Jul 29, 2013 1.460 1.480 1.370 1.400 130,505 -0.07(-4.76%)
Jul 26, 2013 1.490 1.510 1.460 1.470 69,521 -0.02(-1.34%)
Jul 25, 2013 1.440 1.530 1.430 1.490 90,349 +0.04(+2.76%)
Jul 24, 2013 1.490 1.530 1.430 1.450 144,850 -0.04(-2.68%)
Jul 23, 2013 1.370 1.500 1.370 1.490 263,676 +0.08(+5.67%)
Jul 22, 2013 1.370 1.420 1.340 1.410 293,967 +0.09(+6.82%)
Jul 19, 2013 1.330 1.350 1.320 1.320 168,562 -0.02(-1.49%)
Jul 18, 2013 1.380 1.400 1.335 1.340 92,350 -0.04(-3.25%)
Jul 17, 2013 1.390 1.470 1.370 1.385 156,438 -0.04(-3.15%)
Jul 16, 2013 1.300 1.450 1.300 1.430 234,537 +0.10(+7.52%)
Jul 15, 2013 1.320 1.360 1.300 1.330 151,250 +0.01(+0.76%)
Jul 12, 2013 1.390 1.390 1.320 1.320 100,843 -0.04(-2.94%)
Jul 11, 2013 1.310 1.400 1.310 1.360 271,805 +0.09(+7.09%)
Jul 10, 2013 1.260 1.320 1.250 1.270 138,690 +0.02(+1.60%)
Jul 09, 2013 1.330 1.340 1.250 1.250 226,637 -0.05(-3.85%)
Jul 08, 2013 1.350 1.360 1.300 1.300 107,272 -0.04(-2.99%)
Jul 05, 2013 1.420 1.420 1.340 1.340 162,176 -0.09(-6.29%)
Jul 03, 2013 1.400 1.430 1.400 1.430 61,218 +0.05(+3.62%)
Jul 02, 2013 1.400 1.480 1.380 1.380 350,211 -0.03(-2.13%)
Jul 01, 2013 1.340 1.540 1.340 1.410 243,513 +0.05(+3.68%)
Jun 28, 2013 1.400 1.520 1.350 1.360 3,145,453 +0.02(+1.49%)
Jun 26, 2013 1.320 1.370 1.320 1.340 333,629 -0.04(-2.90%)
Jun 25, 2013 1.320 1.390 1.320 1.380 291,646 +0.03(+2.22%)
Jun 24, 2013 1.360 1.580 1.290 1.350 1,028,441 -0.30(-18.18%)
Jun 21, 2013 1.610 1.670 1.580 1.650 1,041,644 +0.06(+3.77%)
Jun 20, 2013 1.780 1.790 1.580 1.590 314,966 -0.23(-12.64%)
Jun 19, 2013 2.030 2.030 1.820 1.820 363,128 -0.07(-3.70%)
Jun 18, 2013 1.870 2.070 1.870 1.890 921,677 +0.03(+1.61%)
Jun 17, 2013 1.570 1.860 1.570 1.860 480,648 +0.29(+18.47%)
Jun 14, 2013 1.620 1.640 1.570 1.570 117,950 -0.04(-2.48%)
Jun 13, 2013 1.570 1.610 1.510 1.610 197,517 +0.03(+1.90%)
Jun 12, 2013 1.560 1.610 1.560 1.580 134,879 +0.03(+1.94%)
Jun 11, 2013 1.580 1.610 1.540 1.550 195,211 -0.05(-3.13%)
Jun 10, 2013 1.620 1.650 1.570 1.600 164,183 -0.01(-0.62%)
Jun 07, 2013 1.670 1.710 1.600 1.610 166,325 -0.09(-5.29%)
Jun 06, 2013 1.770 1.770 1.670 1.700 264,307 -0.06(-3.41%)
Jun 05, 2013 1.830 1.850 1.760 1.760 116,167 -0.05(-2.76%)
Jun 04, 2013 1.820 1.870 1.760 1.810 194,108 -0.01(-0.55%)
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.