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

Golden Minerals Company (NY: AUMN )

0.3620 +0.0047 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 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 (%)
Dec 30, 2016 0.5801 0.5801 0.5801 0 -0.04(-6.84%)
Dec 29, 2016 0.6101 0.6483 0.6000 0.6227 870,963 +0.02(+3.04%)
Dec 28, 2016 0.6399 0.6400 0.6043 0.6043 351,202 -0.04(-5.58%)
Dec 27, 2016 0.6101 0.6499 0.6050 0.6400 193,052 +0.02(+2.63%)
Dec 23, 2016 0.6236 0.6236 0.6236 0 +0.01(+1.40%)
Dec 22, 2016 0.6401 0.6470 0.6050 0.6150 112,081 -0.03(-4.35%)
Dec 21, 2016 0.6589 0.6589 0.6301 0.6430 84,583 -0.01(-1.71%)
Dec 20, 2016 0.6199 0.6585 0.5800 0.6542 631,729 +0.03(+4.19%)
Dec 19, 2016 0.6549 0.6549 0.6100 0.6279 229,470 -0.02(-2.62%)
Dec 16, 2016 0.6001 0.6800 0.6001 0.6448 799,689 +0.04(+7.27%)
Dec 15, 2016 0.6599 0.6760 0.6010 0.6011 874,989 -0.07(-10.30%)
Dec 14, 2016 0.7280 0.7280 0.6696 0.6701 395,774 -0.03(-4.27%)
Dec 13, 2016 0.7092 0.7266 0.7000 0.7000 287,813 -0.01(-1.41%)
Dec 12, 2016 0.7101 0.7457 0.7100 0.7100 198,206 +0.00(+0.00%)
Dec 09, 2016 0.7899 0.8300 0.7100 0.7100 765,949 -0.08(-9.90%)
Dec 08, 2016 0.8375 0.8400 0.7629 0.7880 420,672 -0.03(-3.88%)
Dec 07, 2016 0.7800 0.8374 0.7762 0.8198 636,165 +0.07(+8.91%)
Dec 06, 2016 0.7301 0.7791 0.7098 0.7527 981,635 +0.02(+2.41%)
Dec 05, 2016 0.7099 0.7500 0.6831 0.7350 520,166 +0.03(+3.52%)
Dec 02, 2016 0.7001 0.7184 0.6950 0.7100 463,447 +0.01(+1.41%)
Dec 01, 2016 0.6869 0.7099 0.6850 0.7001 229,404 +0.01(+1.45%)
Nov 30, 2016 0.6999 0.7100 0.6900 0.6901 145,715 -0.02(-2.79%)
Nov 29, 2016 0.7250 0.7300 0.6720 0.7099 201,611 +0.01(+1.59%)
Nov 28, 2016 0.7479 0.7479 0.6800 0.6988 151,343 -0.03(-4.67%)
Nov 25, 2016 0.6900 0.7349 0.6718 0.7330 63,168 +0.04(+6.23%)
Nov 23, 2016 0.6900 0.6900 0.6900 0 -0.03(-3.98%)
Nov 22, 2016 0.7299 0.7463 0.7100 0.7186 339,040 +0.00(+0.48%)
Nov 21, 2016 0.6881 0.7152 0.6881 0.7152 163,287 +0.03(+3.65%)
Nov 18, 2016 0.6981 0.7385 0.6650 0.6900 457,136 +0.01(+1.28%)
Nov 17, 2016 0.6801 0.7100 0.6618 0.6813 409,908 +0.00(+0.49%)
Nov 16, 2016 0.7463 0.7463 0.6600 0.6780 324,787 -0.04(-5.85%)
Nov 15, 2016 0.7300 0.7490 0.6516 0.7201 581,910 -0.00(-0.36%)
Nov 14, 2016 0.6708 0.7349 0.6200 0.7227 905,717 +0.04(+5.55%)
Nov 11, 2016 0.7500 0.7510 0.6800 0.6847 924,373 -0.01(-1.57%)
Nov 10, 2016 0.7500 0.7500 0.6897 0.6956 785,904 -0.05(-7.27%)
Nov 09, 2016 0.7401 0.7861 0.7101 0.7501 835,091 +0.02(+2.75%)
Nov 08, 2016 0.7000 0.7300 0.6626 0.7300 350,979 +0.01(+1.07%)
Nov 07, 2016 0.6930 0.7300 0.6680 0.7223 402,308 +0.03(+4.08%)
Nov 04, 2016 0.7176 0.7200 0.6800 0.6940 138,692 -0.00(-0.49%)
Nov 03, 2016 0.7200 0.7200 0.6848 0.6974 347,448 -0.03(-3.51%)
Nov 02, 2016 0.6850 0.7390 0.6509 0.7228 863,300 +0.04(+6.61%)
Nov 01, 2016 0.6600 0.6983 0.6550 0.6780 459,349 +0.06(+9.35%)
Oct 31, 2016 0.6211 0.6310 0.6018 0.6200 276,540 -0.01(-0.82%)
Oct 28, 2016 0.6001 0.6315 0.6001 0.6251 209,272 +0.02(+2.95%)
Oct 27, 2016 0.6641 0.6641 0.6020 0.6072 327,688 -0.03(-5.10%)
Oct 26, 2016 0.6999 0.6999 0.6258 0.6398 160,649 -0.04(-5.79%)
Oct 25, 2016 0.6599 0.6929 0.6333 0.6791 498,748 +0.02(+3.32%)
Oct 24, 2016 0.6806 0.7057 0.6500 0.6573 386,339 -0.02(-3.62%)
Oct 21, 2016 0.6900 0.6966 0.6600 0.6820 107,236 +0.00(+0.28%)
Oct 20, 2016 0.6661 0.6992 0.6661 0.6801 166,348 -0.00(-0.03%)
Oct 19, 2016 0.7129 0.7129 0.6684 0.6803 465,058 -0.03(-4.18%)
Oct 18, 2016 0.5969 0.7400 0.5952 0.7100 1,224,014 +0.10(+16.99%)
Oct 17, 2016 0.6159 0.6323 0.6000 0.6069 374,431 -0.01(-1.48%)
Oct 14, 2016 0.6200 0.6300 0.6156 0.6160 83,100 -0.01(-1.17%)
Oct 13, 2016 0.6324 0.6427 0.6120 0.6233 162,213 +0.01(+2.13%)
Oct 12, 2016 0.6201 0.6500 0.6000 0.6103 212,681 -0.02(-2.63%)
Oct 11, 2016 0.6251 0.6500 0.6000 0.6268 263,552 -0.01(-1.29%)
Oct 10, 2016 0.6001 0.6500 0.6001 0.6350 527,619 +0.03(+4.98%)
Oct 07, 2016 0.5848 0.6700 0.5848 0.6049 426,146 +0.00(+0.37%)
Oct 06, 2016 0.6400 0.6515 0.6000 0.6027 816,142 -0.06(-8.72%)
Oct 05, 2016 0.6811 0.7000 0.6500 0.6603 1,056,132 -0.02(-3.18%)
Oct 04, 2016 0.7300 0.7327 0.6664 0.6820 766,372 -0.05(-7.08%)
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.