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 (%)
Aug 31, 2021 0.5100 0.5320 0.5094 0.5289 543,278 +0.01(+2.38%)
Aug 30, 2021 0.4880 0.5198 0.4800 0.5166 1,329,395 +0.05(+11.03%)
Aug 27, 2021 0.4546 0.4900 0.4540 0.4653 784,841 +0.01(+2.69%)
Aug 26, 2021 0.4572 0.4639 0.4501 0.4531 351,899 -0.00(-0.70%)
Aug 25, 2021 0.4500 0.4760 0.4502 0.4563 333,530 -0.02(-3.73%)
Aug 24, 2021 0.4590 0.4772 0.4589 0.4740 441,785 +0.01(+2.82%)
Aug 23, 2021 0.4400 0.4700 0.4400 0.4610 529,834 +0.02(+5.69%)
Aug 20, 2021 0.4375 0.4550 0.4346 0.4362 279,171 +0.00(+0.00%)
Aug 19, 2021 0.4700 0.4700 0.4349 0.4362 364,322 -0.01(-3.28%)
Aug 18, 2021 0.4500 0.4571 0.4425 0.4510 683,291 -0.00(-0.31%)
Aug 17, 2021 0.4680 0.4680 0.4500 0.4524 514,482 -0.02(-3.35%)
Aug 16, 2021 0.4840 0.4899 0.4655 0.4681 472,715 -0.02(-3.29%)
Aug 13, 2021 0.4850 0.4939 0.4781 0.4840 428,217 +0.01(+1.28%)
Aug 12, 2021 0.4900 0.4900 0.4751 0.4779 468,954 -0.02(-3.47%)
Aug 11, 2021 0.4650 0.5129 0.4650 0.4951 1,124,696 +0.03(+6.50%)
Aug 10, 2021 0.4510 0.4800 0.4510 0.4649 568,109 +0.00(+0.39%)
Aug 09, 2021 0.4750 0.4850 0.4530 0.4631 970,388 -0.03(-5.78%)
Aug 06, 2021 0.5003 0.5085 0.4800 0.4915 643,813 -0.02(-3.34%)
Aug 05, 2021 0.5100 0.5114 0.5010 0.5085 301,875 -0.00(-0.29%)
Aug 04, 2021 0.5100 0.5300 0.5020 0.5100 657,563 +0.00(+0.22%)
Aug 03, 2021 0.5300 0.5303 0.5070 0.5089 505,503 -0.02(-3.03%)
Aug 02, 2021 0.5500 0.5490 0.5231 0.5248 346,766 -0.01(-2.63%)
Jul 30, 2021 0.5273 0.5430 0.5201 0.5390 377,525 +0.01(+1.72%)
Jul 29, 2021 0.5515 0.5580 0.5210 0.5299 1,062,900 -0.01(-2.57%)
Jul 28, 2021 0.5399 0.5500 0.5343 0.5439 173,122 +0.00(+0.72%)
Jul 27, 2021 0.5452 0.5502 0.5389 0.5400 200,081 -0.01(-1.85%)
Jul 26, 2021 0.5590 0.5600 0.5408 0.5502 389,893 -0.01(-1.04%)
Jul 23, 2021 0.5600 0.5629 0.5310 0.5560 360,827 -0.00(-0.57%)
Jul 22, 2021 0.5598 0.5615 0.5400 0.5592 465,864 +0.00(+0.22%)
Jul 21, 2021 0.5400 0.5646 0.5370 0.5580 455,677 +0.03(+4.95%)
Jul 20, 2021 0.5340 0.5600 0.5232 0.5317 922,920 -0.01(-1.54%)
Jul 19, 2021 0.5201 0.5400 0.5010 0.5400 1,266,555 +0.01(+1.87%)
Jul 16, 2021 0.5690 0.5690 0.5301 0.5301 482,696 -0.04(-6.74%)
Jul 15, 2021 0.5650 0.5707 0.5573 0.5684 362,788 -0.00(-0.40%)
Jul 14, 2021 0.6000 0.6055 0.5640 0.5707 607,965 -0.02(-3.65%)
Jul 13, 2021 0.5900 0.6000 0.5729 0.5923 423,779 -0.00(-0.10%)
Jul 12, 2021 0.5800 0.5971 0.5830 0.5929 297,087 +0.00(+0.49%)
Jul 09, 2021 0.5700 0.5900 0.5601 0.5900 527,794 +0.03(+5.83%)
Jul 08, 2021 0.5850 0.5881 0.5450 0.5575 946,490 -0.03(-5.20%)
Jul 07, 2021 0.6214 0.6214 0.5812 0.5881 662,345 -0.02(-3.91%)
Jul 06, 2021 0.6190 0.6300 0.6100 0.6120 405,053 +0.00(+0.11%)
Jul 02, 2021 0.6100 0.6165 0.6100 0.6113 318,994 +0.00(+0.16%)
Jul 01, 2021 0.6100 0.6200 0.6100 0.6103 391,121 -0.00(-0.65%)
Jun 30, 2021 0.6150 0.6194 0.6050 0.6143 371,222 -0.01(-1.05%)
Jun 29, 2021 0.6200 0.6208 0.6000 0.6208 865,860 -0.01(-1.41%)
Jun 28, 2021 0.6230 0.6314 0.6200 0.6297 622,768 +0.01(+1.08%)
Jun 25, 2021 0.6327 0.6340 0.6230 0.6230 418,332 -0.01(-1.53%)
Jun 24, 2021 0.6300 0.6458 0.6260 0.6327 591,417 -0.01(-1.68%)
Jun 23, 2021 0.6250 0.6435 0.6140 0.6435 1,193,042 +0.02(+3.56%)
Jun 22, 2021 0.6635 0.6635 0.6101 0.6214 1,645,382 -0.03(-5.10%)
Jun 21, 2021 0.6989 0.6989 0.6500 0.6548 969,533 -0.05(-7.59%)
Jun 18, 2021 0.6786 0.7371 0.6609 0.7086 1,345,122 +0.03(+4.14%)
Jun 17, 2021 0.7000 0.7000 0.6631 0.6804 1,246,639 -0.02(-2.80%)
Jun 16, 2021 0.7300 0.7300 0.6999 0.7000 670,312 -0.02(-3.06%)
Jun 15, 2021 0.7120 0.7221 0.6950 0.7221 749,179 +0.01(+1.56%)
Jun 14, 2021 0.7000 0.7200 0.6930 0.7110 765,911 -0.01(-1.25%)
Jun 11, 2021 0.7200 0.7300 0.7130 0.7200 472,817 +0.01(+0.94%)
Jun 10, 2021 0.7100 0.7133 0.6938 0.7133 969,200 +0.03(+4.45%)
Jun 09, 2021 0.7000 0.7050 0.6829 0.6829 758,720 -0.01(-1.32%)
Jun 08, 2021 0.7100 0.7200 0.6901 0.6920 574,615 -0.02(-3.09%)
Jun 07, 2021 0.7300 0.7350 0.7015 0.7141 577,074 -0.01(-0.97%)
Jun 04, 2021 0.7200 0.7310 0.7100 0.7211 381,831 -0.00(-0.29%)
Jun 03, 2021 0.7300 0.7350 0.7150 0.7232 760,908 -0.02(-3.08%)
Jun 02, 2021 0.7310 0.7497 0.7310 0.7462 439,730 +0.01(+0.72%)
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.