Golden Minerals Company (NY: AUMN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.5150	0.5399	0.5100	0.5399	47,255	+0.03(+5.24%)
Apr 27, 2017	0.5356	0.5356	0.5100	0.5130	75,280	-0.01(-1.35%)
Apr 26, 2017	0.5100	0.5330	0.5100	0.5200	122,802	+0.00(+0.00%)
Apr 25, 2017	0.5001	0.5400	0.5001	0.5200	70,943	+0.01(+1.94%)
Apr 24, 2017	0.5351	0.5382	0.5022	0.5101	303,848	-0.03(-5.22%)
Apr 21, 2017	0.5400	0.5563	0.5376	0.5382	51,865	-0.00(-0.35%)
Apr 20, 2017	0.5562	0.5563	0.5381	0.5401	123,195	+0.00(+0.00%)
Apr 19, 2017	0.5730	0.5915	0.5300	0.5401	308,090	-0.04(-7.20%)
Apr 18, 2017	0.5899	0.5900	0.5710	0.5820	132,869	+0.00(+0.34%)
Apr 17, 2017	0.5818	0.6047	0.5711	0.5800	143,118	-0.02(-3.16%)
Apr 13, 2017	0.5920	0.6172	0.5780	0.5989	133,933	+0.00(+0.15%)
Apr 12, 2017	0.6000	0.6182	0.5700	0.5980	170,369	-0.00(-0.42%)
Apr 11, 2017	0.5999	0.6150	0.5823	0.6005	105,564	+0.01(+2.39%)
Apr 10, 2017	0.5801	0.5900	0.5500	0.5865	252,118	+0.01(+0.98%)
Apr 07, 2017	0.6011	0.6200	0.5800	0.5808	260,989	-0.01(-1.24%)
Apr 06, 2017	0.5999	0.6054	0.5851	0.5881	208,732	-0.00(-0.39%)
Apr 05, 2017	0.6076	0.6223	0.5900	0.5904	143,734	-0.02(-2.72%)
Apr 04, 2017	0.6359	0.6359	0.6013	0.6069	75,324	-0.01(-1.49%)
Apr 03, 2017	0.6399	0.6445	0.6160	0.6161	128,557	-0.02(-2.44%)
Mar 31, 2017	0.6179	0.6476	0.6133	0.6315	101,434	+0.00(+0.24%)
Mar 30, 2017	0.6249	0.6314	0.6101	0.6300	171,865	+0.01(+1.27%)
Mar 29, 2017	0.5993	0.6350	0.5900	0.6221	182,450	+0.04(+7.24%)
Mar 28, 2017	0.6299	0.6300	0.5800	0.5801	241,721	-0.04(-6.44%)
Mar 27, 2017	0.6405	0.6406	0.6050	0.6200	135,042	+0.01(+1.64%)
Mar 24, 2017	0.6103	0.6200	0.6000	0.6100	106,050	-0.01(-0.81%)
Mar 23, 2017	0.6050	0.6151	0.6050	0.6150	124,052	+0.01(+1.65%)
Mar 22, 2017	0.6132	0.6315	0.6050	0.6050	133,423	-0.01(-1.34%)
Mar 21, 2017	0.6131	0.6400	0.6131	0.6132	173,961	-0.01(-1.10%)
Mar 20, 2017	0.6349	0.6386	0.6100	0.6200	71,966	-0.01(-0.82%)
Mar 17, 2017	0.6300	0.6340	0.6200	0.6251	220,871	+0.01(+0.82%)
Mar 16, 2017	0.6293	0.6400	0.6027	0.6200	241,777	+0.01(+2.46%)
Mar 15, 2017	0.5980	0.6350	0.5800	0.6051	417,364	+0.03(+4.54%)
Mar 14, 2017	0.6179	0.6200	0.5700	0.5788	235,802	-0.03(-4.72%)
Mar 13, 2017	0.6200	0.6200	0.5900	0.6075	212,138	+0.02(+2.97%)
Mar 10, 2017	0.5851	0.6299	0.5800	0.5900	428,618	+0.01(+1.72%)
Mar 09, 2017	0.5599	0.5900	0.5550	0.5800	114,370	+0.02(+3.57%)
Mar 08, 2017	0.5521	0.5705	0.5500	0.5600	92,327	+0.01(+1.43%)
Mar 07, 2017	0.5701	0.5795	0.5500	0.5521	255,660	-0.02(-3.45%)
Mar 06, 2017	0.6001	0.6192	0.5700	0.5718	374,813	-0.03(-4.68%)
Mar 03, 2017	0.5999	0.6000	0.5877	0.5999	290,510	-0.00(-0.02%)
Mar 02, 2017	0.6231	0.6300	0.5942	0.6000	399,605	-0.03(-4.05%)
Mar 01, 2017	0.6101	0.6432	0.6100	0.6253	248,751	+0.02(+2.49%)
Feb 28, 2017	0.6101	0.6464	0.6100	0.6101	377,684	-0.01(-2.38%)
Feb 27, 2017	0.6498	0.6847	0.6100	0.6250	320,466	-0.02(-3.83%)
Feb 24, 2017	0.6366	0.6591	0.6265	0.6499	211,331	+0.02(+3.13%)
Feb 23, 2017	0.6666	0.6807	0.6271	0.6302	283,387	-0.01(-2.04%)
Feb 22, 2017	0.6801	0.6815	0.6262	0.6433	416,725	-0.02(-2.47%)
Feb 21, 2017	0.6523	0.6800	0.6460	0.6596	404,328	-0.03(-3.76%)
Feb 17, 2017		0.6854	0.6854	0.6854	0	-0.02(-2.93%)
Feb 16, 2017	0.7000	0.7250	0.7000	0.7061	137,686	+0.00(+0.31%)
Feb 15, 2017	0.7362	0.7362	0.6880	0.7039	225,051	-0.01(-0.89%)
Feb 14, 2017	0.7302	0.7388	0.7032	0.7102	296,666	-0.02(-2.73%)
Feb 13, 2017	0.7399	0.7500	0.7151	0.7301	342,282	-0.02(-2.64%)
Feb 10, 2017	0.7321	0.7600	0.7152	0.7499	198,103	+0.02(+2.29%)
Feb 09, 2017	0.7801	0.7900	0.7000	0.7331	567,677	-0.04(-4.93%)
Feb 08, 2017	0.7801	0.8140	0.7700	0.7711	535,930	-0.01(-1.13%)
Feb 07, 2017	0.7394	0.7950	0.7300	0.7799	1,166,679	+0.04(+6.11%)
Feb 06, 2017	0.7500	0.7500	0.7281	0.7350	360,484	+0.02(+3.51%)
Feb 03, 2017	0.7183	0.7480	0.7067	0.7101	223,733	-0.01(-1.14%)
Feb 02, 2017	0.7099	0.7300	0.6873	0.7183	577,484	+0.02(+2.61%)

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.