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

Golden Minerals Company (NY: AUMN )

0.3890 +0.0159 (+4.26%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 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 (%)
Apr 30, 2020 0.2400 0.2546 0.2200 0.2324 1,779,294 -0.02(-6.63%)
Apr 29, 2020 0.2276 0.2489 0.2200 0.2489 2,237,083 +0.03(+12.37%)
Apr 28, 2020 0.2380 0.2380 0.2170 0.2215 1,251,513 -0.00(-1.12%)
Apr 27, 2020 0.2348 0.2348 0.2221 0.2240 862,522 +0.00(+0.49%)
Apr 24, 2020 0.2430 0.2437 0.2200 0.2229 1,276,000 -0.01(-3.09%)
Apr 23, 2020 0.2500 0.2544 0.2300 0.2300 857,674 -0.01(-5.08%)
Apr 22, 2020 0.2500 0.2565 0.2330 0.2423 814,408 +0.01(+4.04%)
Apr 21, 2020 0.2500 0.2500 0.2300 0.2329 511,179 -0.01(-4.35%)
Apr 20, 2020 0.2600 0.2600 0.2303 0.2435 1,577,765 -0.02(-8.80%)
Apr 17, 2020 0.2880 0.3085 0.2573 0.2670 597,900 -0.02(-7.32%)
Apr 16, 2020 0.2900 0.2997 0.2777 0.2881 294,714 +0.01(+2.49%)
Apr 15, 2020 0.3100 0.3149 0.2761 0.2811 552,496 -0.03(-9.32%)
Apr 14, 2020 0.3090 0.3270 0.2800 0.3100 1,495,094 +0.01(+3.33%)
Apr 13, 2020 0.2700 0.3085 0.2525 0.3000 1,150,876 +0.05(+17.97%)
Apr 09, 2020 0.2530 0.2625 0.2505 0.2543 396,500 +0.00(+1.72%)
Apr 08, 2020 0.2500 0.2550 0.2439 0.2500 72,757 +0.01(+2.59%)
Apr 07, 2020 0.2600 0.2600 0.2437 0.2437 212,542 -0.01(-3.26%)
Apr 06, 2020 0.2600 0.2600 0.2417 0.2519 384,108 -0.00(-0.40%)
Apr 03, 2020 0.2550 0.2600 0.2419 0.2529 209,400 +0.01(+2.22%)
Apr 02, 2020 0.2300 0.2550 0.2180 0.2474 587,138 +0.03(+14.86%)
Apr 01, 2020 0.2095 0.2222 0.2095 0.2154 214,393 +0.01(+2.52%)
Mar 31, 2020 0.2088 0.2200 0.2051 0.2101 241,641 +0.00(+0.53%)
Mar 30, 2020 0.2220 0.2309 0.2088 0.2090 397,401 -0.03(-10.68%)
Mar 27, 2020 0.2499 0.2499 0.2268 0.2340 292,000 -0.00(-1.10%)
Mar 26, 2020 0.2600 0.2600 0.2199 0.2366 698,241 +0.02(+7.55%)
Mar 25, 2020 0.2300 0.2400 0.2088 0.2200 497,218 +0.00(+0.46%)
Mar 24, 2020 0.2150 0.2222 0.2100 0.2190 528,115 +0.03(+13.47%)
Mar 23, 2020 0.1900 0.2200 0.1800 0.1930 455,650 -0.00(-0.97%)
Mar 20, 2020 0.2000 0.2200 0.1817 0.1949 280,500 +0.00(+0.05%)
Mar 19, 2020 0.1900 0.2000 0.1800 0.1948 512,790 +0.01(+5.30%)
Mar 18, 2020 0.2290 0.2350 0.1800 0.1850 506,363 -0.04(-17.41%)
Mar 17, 2020 0.1990 0.2300 0.1920 0.2240 583,148 +0.03(+16.79%)
Mar 16, 2020 0.1772 0.1989 0.1500 0.1918 772,176 +0.01(+8.30%)
Mar 13, 2020 0.1900 0.1990 0.1336 0.1771 1,258,500 -0.01(-4.32%)
Mar 12, 2020 0.2050 0.2181 0.1800 0.1851 1,041,192 -0.03(-14.31%)
Mar 11, 2020 0.2389 0.2389 0.2160 0.2160 168,036 -0.01(-6.13%)
Mar 10, 2020 0.2400 0.2400 0.2290 0.2301 400,237 +0.00(+0.04%)
Mar 09, 2020 0.2500 0.2500 0.2200 0.2300 443,392 -0.01(-6.05%)
Mar 06, 2020 0.2650 0.2700 0.2300 0.2448 365,200 -0.01(-5.04%)
Mar 05, 2020 0.2500 0.2600 0.2421 0.2578 164,010 +0.00(+1.86%)
Mar 04, 2020 0.2722 0.2722 0.2320 0.2531 396,815 -0.01(-2.28%)
Mar 03, 2020 0.2800 0.2800 0.2590 0.2590 768,297 +0.00(+0.86%)
Mar 02, 2020 0.2490 0.2600 0.2340 0.2568 800,362 +0.06(+29.11%)
Feb 28, 2020 0.2400 0.2510 0.1989 0.1989 1,806,600 -0.07(-26.33%)
Feb 27, 2020 0.3100 0.3100 0.2400 0.2700 892,247 -0.04(-11.74%)
Feb 26, 2020 0.3142 0.3283 0.2676 0.3059 689,231 -0.01(-2.83%)
Feb 25, 2020 0.3174 0.3230 0.3011 0.3148 622,899 -0.01(-3.44%)
Feb 24, 2020 0.3500 0.3550 0.3230 0.3260 1,114,681 -0.00(-1.36%)
Feb 21, 2020 0.3100 0.3369 0.3040 0.3305 819,000 +0.03(+10.17%)
Feb 20, 2020 0.3000 0.3100 0.2900 0.3000 526,557 +0.01(+3.45%)
Feb 19, 2020 0.2800 0.2930 0.2750 0.2900 709,767 +0.01(+4.50%)
Feb 18, 2020 0.2591 0.2800 0.2591 0.2775 559,657 +0.02(+7.10%)
Feb 14, 2020 0.2746 0.2746 0.2559 0.2591 148,200 -0.00(-0.96%)
Feb 13, 2020 0.2450 0.2646 0.2450 0.2616 132,286 +0.01(+5.83%)
Feb 12, 2020 0.2719 0.2719 0.2449 0.2472 205,379 -0.01(-4.56%)
Feb 11, 2020 0.2630 0.2639 0.2548 0.2590 53,527 -0.00(-1.63%)
Feb 10, 2020 0.2509 0.2747 0.2509 0.2633 205,148 +0.01(+3.17%)
Feb 07, 2020 0.2740 0.2740 0.2510 0.2552 185,400 -0.02(-7.06%)
Feb 06, 2020 0.2510 0.2780 0.2510 0.2746 408,245 +0.02(+9.75%)
Feb 05, 2020 0.2510 0.2525 0.2360 0.2502 372,657 -0.00(-0.71%)
Feb 04, 2020 0.2522 0.2613 0.2401 0.2520 417,237 -0.01(-3.52%)
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.