Golden Minerals Company (NY: AUMN )

0.3800 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.69 14.15 13.21 13.25 163,363 -0.65(-4.68%)
Aug 30, 2011 14.15 14.28 13.80 13.90 95,306 -0.17(-1.21%)
Aug 29, 2011 12.88 14.08 12.52 14.07 123,893 +1.52(+12.11%)
Aug 26, 2011 12.15 12.59 11.90 12.55 59,779 +0.34(+2.78%)
Aug 25, 2011 12.91 12.91 12.16 12.21 118,164 -0.37(-2.94%)
Aug 24, 2011 13.35 13.35 12.24 12.58 95,440 -0.76(-5.70%)
Aug 23, 2011 13.20 13.71 13.05 13.34 93,372 +0.15(+1.14%)
Aug 22, 2011 12.03 13.33 11.55 13.19 171,411 +1.61(+13.90%)
Aug 19, 2011 11.25 12.12 11.25 11.58 134,182 +0.19(+1.67%)
Aug 18, 2011 11.75 11.78 11.34 11.39 168,183 -0.64(-5.32%)
Aug 17, 2011 12.30 12.48 11.87 12.03 100,240 -0.20(-1.64%)
Aug 16, 2011 12.51 12.76 12.09 12.23 176,214 -0.22(-1.77%)
Aug 15, 2011 11.54 12.59 11.44 12.45 171,750 +1.04(+9.11%)
Aug 12, 2011 11.69 11.87 10.93 11.41 120,137 -0.24(-2.06%)
Aug 11, 2011 11.89 12.21 11.55 11.65 160,100 -0.03(-0.26%)
Aug 10, 2011 11.47 12.04 11.20 11.68 234,486 +0.20(+1.74%)
Aug 09, 2011 12.75 11.98 11.11 11.48 140,013 +0.20(+1.77%)
Aug 08, 2011 12.61 12.99 11.20 11.28 191,743 -1.54(-12.01%)
Aug 05, 2011 13.47 13.72 12.16 12.82 58,193 -0.48(-3.61%)
Aug 04, 2011 14.39 14.44 13.30 13.30 104,221 -1.22(-8.40%)
Aug 03, 2011 14.15 14.60 14.09 14.52 182,317 +0.37(+2.61%)
Aug 02, 2011 14.46 14.84 14.15 14.15 109,730 -0.35(-2.41%)
Aug 01, 2011 14.73 14.95 14.23 14.50 40,580 -0.04(-0.28%)
Jul 29, 2011 14.53 15.12 14.34 14.54 81,385 -0.08(-0.55%)
Jul 28, 2011 15.63 15.84 14.54 14.62 229,202 -1.03(-6.58%)
Jul 27, 2011 17.29 17.59 15.52 15.65 249,666 -1.77(-10.16%)
Jul 26, 2011 17.37 17.57 17.19 17.42 35,515 -0.01(-0.06%)
Jul 25, 2011 17.79 18.05 17.40 17.43 58,971 -0.35(-1.97%)
Jul 22, 2011 17.80 17.83 17.70 17.78 56,408 -0.17(-0.95%)
Jul 21, 2011 17.96 18.25 17.59 17.95 60,623 +0.01(+0.06%)
Jul 20, 2011 18.21 18.21 17.60 17.94 40,543 -0.33(-1.81%)
Jul 19, 2011 18.82 18.88 18.10 18.27 41,635 -0.38(-2.04%)
Jul 18, 2011 18.72 19.00 18.48 18.65 92,972 +0.02(+0.11%)
Jul 15, 2011 18.24 18.66 18.01 18.63 69,791 +0.43(+2.36%)
Jul 14, 2011 18.77 18.88 18.01 18.20 79,894 -0.38(-2.05%)
Jul 13, 2011 18.64 19.00 18.16 18.58 138,514 +0.03(+0.16%)
Jul 12, 2011 17.43 18.82 17.27 18.55 121,335 +0.97(+5.52%)
Jul 11, 2011 18.03 18.17 17.53 17.58 66,049 -0.57(-3.14%)
Jul 08, 2011 18.72 18.97 17.97 18.15 68,065 -0.67(-3.56%)
Jul 07, 2011 18.71 19.30 18.61 18.82 71,725 +0.42(+2.28%)
Jul 06, 2011 18.50 18.59 18.07 18.40 67,972 -0.07(-0.38%)
Jul 05, 2011 17.87 18.87 17.87 18.47 98,306 +0.60(+3.36%)
Jul 01, 2011 17.89 18.16 17.35 17.87 96,087 +0.09(+0.51%)
Jun 30, 2011 18.28 18.45 17.64 17.78 120,146 -0.55(-3.00%)
Jun 29, 2011 18.61 18.92 18.32 18.33 72,174 -0.20(-1.08%)
Jun 28, 2011 19.02 19.40 18.44 18.53 92,703 -0.54(-2.83%)
Jun 27, 2011 19.72 19.72 18.81 19.07 126,368 -0.61(-3.10%)
Jun 24, 2011 20.12 20.69 18.94 19.68 1,321,380 -0.54(-2.67%)
Jun 23, 2011 19.92 20.59 19.39 20.22 88,064 -0.20(-0.98%)
Jun 22, 2011 19.42 20.99 19.42 20.42 228,120 +1.10(+5.69%)
Jun 21, 2011 19.30 19.48 19.06 19.32 168,099 +0.32(+1.68%)
Jun 20, 2011 19.09 19.13 18.92 19.00 107,431 +0.17(+0.90%)
Jun 17, 2011 18.85 19.03 18.13 18.83 722,813 +0.18(+0.97%)
Jun 16, 2011 19.12 19.19 18.02 18.65 127,340 -0.43(-2.25%)
Jun 15, 2011 18.98 19.39 18.75 19.08 136,855 -0.08(-0.42%)
Jun 14, 2011 19.45 19.79 18.98 19.16 201,200 -0.04(-0.21%)
Jun 13, 2011 18.66 19.82 18.38 19.20 355,604 +1.06(+5.84%)
Jun 10, 2011 17.85 18.25 16.97 18.14 55,802 +0.14(+0.78%)
Jun 09, 2011 17.52 18.50 17.05 18.00 45,371 +0.53(+3.03%)
Jun 08, 2011 17.20 17.60 16.59 17.47 40,713 +0.16(+0.92%)
Jun 07, 2011 16.87 17.57 16.43 17.31 41,370 +0.54(+3.22%)
Jun 06, 2011 17.38 17.60 16.59 16.77 37,678 -0.50(-2.90%)
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.