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

Golden Minerals Company (NY: AUMN )

0.2705 -0.0261 (-8.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 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 (%)
Jun 30, 2017 0.5550 0.5666 0.5500 0.5613 39,127 +0.00(+0.05%)
Jun 29, 2017 0.5502 0.5700 0.5420 0.5610 54,391 -0.00(-0.21%)
Jun 28, 2017 0.5743 0.5743 0.5485 0.5622 15,958 +0.00(+0.39%)
Jun 27, 2017 0.5376 0.5707 0.5344 0.5600 81,331 +0.00(+0.00%)
Jun 26, 2017 0.5700 0.5800 0.5566 0.5600 79,449 -0.02(-3.68%)
Jun 23, 2017 0.5510 0.5814 0.5422 0.5814 85,910 +0.04(+7.67%)
Jun 22, 2017 0.5568 0.5698 0.5385 0.5400 115,010 -0.03(-5.23%)
Jun 21, 2017 0.5620 0.5711 0.5500 0.5698 67,520 +0.01(+1.39%)
Jun 20, 2017 0.5801 0.5801 0.5500 0.5620 123,172 -0.02(-4.01%)
Jun 19, 2017 0.6235 0.6380 0.5732 0.5855 165,843 -0.03(-4.58%)
Jun 16, 2017 0.6300 0.6800 0.6101 0.6136 1,001,889 -0.03(-4.11%)
Jun 15, 2017 0.5900 0.6400 0.5769 0.6399 679,889 +0.05(+9.18%)
Jun 14, 2017 0.5900 0.6069 0.5852 0.5861 213,985 -0.00(-0.66%)
Jun 13, 2017 0.5442 0.5948 0.5442 0.5900 165,862 +0.02(+4.17%)
Jun 12, 2017 0.5552 0.5779 0.5411 0.5664 135,656 +0.02(+4.46%)
Jun 09, 2017 0.5700 0.5726 0.5311 0.5422 44,072 -0.03(-4.88%)
Jun 08, 2017 0.5520 0.5700 0.5468 0.5700 63,597 +0.01(+2.22%)
Jun 07, 2017 0.5700 0.5900 0.5576 0.5576 80,262 -0.02(-3.03%)
Jun 06, 2017 0.5395 0.5812 0.5395 0.5750 128,625 +0.02(+3.73%)
Jun 05, 2017 0.5772 0.5772 0.5300 0.5543 43,023 -0.00(-0.88%)
Jun 02, 2017 0.5681 0.5867 0.5400 0.5592 95,557 -0.00(-0.14%)
Jun 01, 2017 0.6100 0.6100 0.5600 0.5600 155,337 -0.04(-6.67%)
May 31, 2017 0.5571 0.6000 0.5227 0.6000 732,288 +0.04(+7.53%)
May 30, 2017 0.5500 0.5599 0.5293 0.5580 154,257 +0.02(+4.20%)
May 26, 2017 0.5250 0.5599 0.5201 0.5355 233,888 +0.01(+1.04%)
May 25, 2017 0.5173 0.5300 0.5130 0.5300 80,060 +0.02(+3.50%)
May 24, 2017 0.4854 0.5121 0.4850 0.5121 87,208 +0.03(+6.18%)
May 23, 2017 0.5050 0.5200 0.4800 0.4823 132,033 -0.04(-7.25%)
May 22, 2017 0.4811 0.5200 0.4794 0.5200 114,751 +0.04(+7.91%)
May 19, 2017 0.5058 0.5058 0.4580 0.4819 214,258 -0.01(-1.69%)
May 18, 2017 0.4902 0.5147 0.4901 0.4902 76,219 -0.02(-3.90%)
May 17, 2017 0.5199 0.5391 0.5100 0.5101 117,413 -0.00(-0.95%)
May 16, 2017 0.5300 0.5300 0.5000 0.5150 88,972 +0.01(+1.02%)
May 15, 2017 0.5101 0.5242 0.5029 0.5098 54,026 +0.00(+0.18%)
May 12, 2017 0.5503 0.5503 0.5089 0.5089 55,200 -0.02(-4.43%)
May 11, 2017 0.5300 0.5498 0.5178 0.5325 81,058 +0.00(+0.49%)
May 10, 2017 0.4999 0.5368 0.4805 0.5299 132,565 +0.04(+8.14%)
May 09, 2017 0.4521 0.5000 0.4500 0.4900 187,359 +0.03(+6.41%)
May 08, 2017 0.4900 0.4900 0.4603 0.4605 78,491 -0.01(-1.50%)
May 05, 2017 0.4506 0.4800 0.4506 0.4675 80,241 +0.01(+1.63%)
May 04, 2017 0.4800 0.4826 0.4500 0.4600 198,605 -0.02(-4.56%)
May 03, 2017 0.4945 0.4991 0.4801 0.4820 96,313 +0.00(+0.37%)
May 02, 2017 0.5099 0.5201 0.4800 0.4802 171,241 -0.03(-5.86%)
May 01, 2017 0.5295 0.5397 0.5000 0.5101 167,517 -0.03(-5.52%)
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%)
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.