Golden Minerals Company (NY: AUMN )

0.4100 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.4990 0.4990 0.4800 0.4800 84,830 -0.00(-0.41%)
Sep 28, 2017 0.4900 0.4957 0.4800 0.4820 53,646 -0.01(-1.63%)
Sep 27, 2017 0.4900 88,396 +0.00(+0.00%)
Sep 26, 2017 0.4939 0.5000 0.4850 0.4900 69,086 +0.00(+0.00%)
Sep 25, 2017 0.4850 0.5101 0.4850 0.4900 160,127 +0.01(+1.24%)
Sep 22, 2017 0.4900 0.4900 0.4800 0.4840 78,708 +0.00(+0.19%)
Sep 21, 2017 0.5100 0.5100 0.4800 0.4831 136,169 -0.01(-1.41%)
Sep 20, 2017 0.4910 0.5000 0.4850 0.4900 169,658 -0.01(-2.00%)
Sep 19, 2017 0.5270 0.5270 0.4800 0.5000 420,394 -0.00(-0.40%)
Sep 18, 2017 0.5000 0.5340 0.5000 0.5020 143,348 +0.00(+0.38%)
Sep 15, 2017 0.5941 0.5941 0.5000 0.5001 2,208,865 -0.06(-11.49%)
Sep 14, 2017 0.5700 0.5799 0.5600 0.5650 87,451 +0.00(+0.41%)
Sep 13, 2017 0.5610 0.5800 0.5610 0.5627 86,182 -0.01(-1.28%)
Sep 12, 2017 0.5611 0.5861 0.5611 0.5700 47,070 +0.00(+0.00%)
Sep 11, 2017 0.5700 0.6080 0.5600 0.5700 50,299 -0.01(-1.72%)
Sep 08, 2017 0.6000 0.6200 0.5600 0.5800 160,977 -0.02(-3.33%)
Sep 07, 2017 0.6300 0.6445 0.5707 0.6000 275,092 -0.03(-4.76%)
Sep 06, 2017 0.5500 0.6400 0.5500 0.6300 523,470 +0.07(+11.50%)
Sep 05, 2017 0.5900 0.5900 0.5601 0.5650 121,310 +0.00(+0.89%)
Sep 01, 2017 0.5600 0.5800 0.5500 0.5600 121,813 +0.02(+3.13%)
Aug 31, 2017 0.5460 0.5669 0.5293 0.5430 260,235 +0.02(+4.42%)
Aug 30, 2017 0.5500 0.5500 0.5112 0.5200 319,169 -0.03(-5.45%)
Aug 29, 2017 0.5500 0.5885 0.5336 0.5500 542,784 +0.03(+6.75%)
Aug 28, 2017 0.5300 0.5500 0.5117 0.5152 158,795 +0.01(+1.02%)
Aug 25, 2017 0.5100 0.5250 0.5002 0.5100 48,732 +0.00(+0.02%)
Aug 24, 2017 0.5000 0.5200 0.5000 0.5099 36,789 +0.01(+1.90%)
Aug 23, 2017 0.5000 0.5100 0.4913 0.5004 134,138 -0.00(-0.32%)
Aug 22, 2017 0.5110 0.5200 0.5000 0.5020 96,410 -0.01(-1.72%)
Aug 21, 2017 0.5208 0.5300 0.5100 0.5108 96,186 -0.02(-3.62%)
Aug 18, 2017 0.5370 0.5550 0.5150 0.5300 154,934 -0.01(-1.32%)
Aug 17, 2017 0.5400 0.5499 0.5370 0.5371 45,627 -0.00(-0.54%)
Aug 16, 2017 0.5350 0.5400 0.5120 0.5400 80,108 +0.03(+5.53%)
Aug 15, 2017 0.5300 0.5381 0.5113 0.5117 31,024 -0.03(-5.24%)
Aug 14, 2017 0.5048 0.5593 0.5000 0.5400 191,043 +0.02(+4.75%)
Aug 11, 2017 0.5454 0.5454 0.5098 0.5155 50,280 +0.00(+0.00%)
Aug 10, 2017 0.5102 0.5446 0.5008 0.5155 168,477 +0.01(+1.04%)
Aug 09, 2017 0.5101 0.5199 0.5101 0.5102 58,271 +0.01(+1.15%)
Aug 08, 2017 0.5025 0.5191 0.5000 0.5044 76,894 -0.02(-3.00%)
Aug 07, 2017 0.5200 0.5334 0.5000 0.5200 138,446 -0.01(-0.95%)
Aug 04, 2017 0.5410 0.5498 0.5200 0.5250 243,019 -0.02(-4.20%)
Aug 03, 2017 0.5480 0.5480 0.5312 0.5480 29,169 +0.02(+3.18%)
Aug 02, 2017 0.5513 0.5528 0.5311 0.5311 15,478 -0.01(-1.81%)
Aug 01, 2017 0.5678 0.5680 0.5402 0.5409 81,987 -0.03(-5.11%)
Jul 31, 2017 0.5554 0.5800 0.5554 0.5700 85,225 +0.01(+1.79%)
Jul 28, 2017 0.5650 0.5650 0.5414 0.5600 42,313 +0.01(+2.08%)
Jul 27, 2017 0.5600 0.5714 0.5448 0.5486 73,849 -0.01(-0.96%)
Jul 26, 2017 0.5396 0.5539 0.5300 0.5539 108,634 +0.01(+2.57%)
Jul 25, 2017 0.5412 0.5580 0.5400 0.5400 107,817 -0.00(-0.22%)
Jul 24, 2017 0.5699 0.5699 0.5500 0.5412 88,982 -0.03(-5.63%)
Jul 21, 2017 0.5677 0.5817 0.5677 0.5735 37,467 +0.00(+0.61%)
Jul 20, 2017 0.5600 0.5700 0.5540 0.5700 184,460 +0.01(+2.61%)
Jul 19, 2017 0.5600 0.5897 0.5555 0.5555 111,871 -0.01(-1.10%)
Jul 18, 2017 0.5735 0.5801 0.5610 0.5617 100,445 -0.00(-0.69%)
Jul 17, 2017 0.5500 0.5819 0.5500 0.5656 83,526 +0.02(+2.80%)
Jul 14, 2017 0.5403 0.5700 0.5402 0.5502 73,171 +0.01(+2.73%)
Jul 13, 2017 0.5579 0.5649 0.5356 0.5356 56,263 -0.03(-6.04%)
Jul 12, 2017 0.5400 0.5702 0.5400 0.5700 71,459 +0.03(+6.20%)
Jul 11, 2017 0.5250 0.5599 0.5200 0.5367 122,393 +0.02(+3.13%)
Jul 10, 2017 0.5034 0.5296 0.5034 0.5204 95,172 +0.00(+0.04%)
Jul 07, 2017 0.5311 0.5311 0.5074 0.5202 103,795 -0.01(-1.85%)
Jul 06, 2017 0.5300 0.5396 0.5250 0.5300 51,043 +0.00(+0.00%)
Jul 05, 2017 0.5300 0.5600 0.5300 0.5300 43,130 -0.01(-0.93%)
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.