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

Golden Minerals Company (NY: AUMN )

0.3800 +0.0250 (+7.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 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 (%)
Apr 29, 2022 0.4300 0.4484 0.4050 0.4050 760,310 -0.03(-6.90%)
Apr 28, 2022 0.4310 0.4445 0.4235 0.4350 585,194 +0.00(+1.05%)
Apr 27, 2022 0.4300 0.4467 0.4200 0.4305 645,106 +0.01(+2.48%)
Apr 26, 2022 0.4263 0.4397 0.4200 0.4201 375,718 -0.00(-0.45%)
Apr 25, 2022 0.4300 0.4324 0.4030 0.4220 719,704 -0.03(-6.41%)
Apr 22, 2022 0.4720 0.4900 0.4455 0.4509 596,431 -0.03(-5.98%)
Apr 21, 2022 0.5100 0.5148 0.4707 0.4796 839,180 -0.03(-6.42%)
Apr 20, 2022 0.5100 0.5150 0.4951 0.5125 227,245 +0.00(+0.49%)
Apr 19, 2022 0.5200 0.5300 0.4906 0.5100 573,275 -0.01(-2.26%)
Apr 18, 2022 0.5460 0.5500 0.5152 0.5218 565,683 -0.02(-3.64%)
Apr 14, 2022 0.5441 0.5490 0.4958 0.5415 879,100 +0.00(+0.48%)
Apr 13, 2022 0.5248 0.5410 0.5170 0.5389 645,134 +0.01(+2.69%)
Apr 12, 2022 0.5099 0.5320 0.5000 0.5248 527,810 +0.01(+1.57%)
Apr 11, 2022 0.5210 0.5360 0.4923 0.5167 827,985 +0.01(+1.45%)
Apr 08, 2022 0.4766 0.5100 0.4766 0.5093 721,633 +0.03(+6.73%)
Apr 07, 2022 0.4684 0.4900 0.4550 0.4772 520,586 +0.01(+2.40%)
Apr 06, 2022 0.4702 0.4800 0.4600 0.4660 762,351 -0.01(-2.80%)
Apr 05, 2022 0.4984 0.5200 0.4750 0.4794 573,588 -0.03(-5.01%)
Apr 04, 2022 0.5000 0.5145 0.4900 0.5047 395,594 +0.00(+0.96%)
Apr 01, 2022 0.5100 0.5210 0.4956 0.4999 475,369 -0.00(-0.18%)
Mar 31, 2022 0.5150 0.5150 0.4930 0.5008 693,017 -0.02(-2.95%)
Mar 30, 2022 0.5150 0.5440 0.5124 0.5160 739,391 +0.01(+1.18%)
Mar 29, 2022 0.4900 0.5228 0.4900 0.5100 665,431 +0.01(+3.01%)
Mar 28, 2022 0.5243 0.5390 0.4900 0.4951 1,119,512 -0.05(-8.82%)
Mar 25, 2022 0.5699 0.5699 0.5249 0.5430 799,919 -0.03(-4.72%)
Mar 24, 2022 0.5800 0.5896 0.5565 0.5699 846,732 -0.01(-1.74%)
Mar 23, 2022 0.5800 0.5900 0.5700 0.5800 548,692 +0.00(+0.00%)
Mar 22, 2022 0.5769 0.5800 0.5340 0.5800 903,727 +0.00(+0.00%)
Mar 21, 2022 0.5600 0.5900 0.5555 0.5800 716,810 +0.01(+1.75%)
Mar 18, 2022 0.5590 0.5700 0.5450 0.5700 857,401 +0.00(+0.21%)
Mar 17, 2022 0.5400 0.5720 0.5300 0.5688 989,671 +0.03(+4.67%)
Mar 16, 2022 0.5354 0.5614 0.5223 0.5434 697,038 +0.00(+0.63%)
Mar 15, 2022 0.5500 0.5600 0.5000 0.5400 1,063,823 +0.01(+1.89%)
Mar 14, 2022 0.6045 0.6045 0.5300 0.5300 1,163,874 -0.07(-11.55%)
Mar 11, 2022 0.6130 0.6159 0.5870 0.5992 1,200,111 -0.01(-1.61%)
Mar 10, 2022 0.5877 0.6130 0.5741 0.6090 1,105,231 +0.04(+6.80%)
Mar 09, 2022 0.5700 0.5998 0.5410 0.5702 1,234,785 -0.04(-6.51%)
Mar 08, 2022 0.5800 0.6280 0.5409 0.6099 3,776,666 +0.07(+12.94%)
Mar 07, 2022 0.5053 0.5500 0.4989 0.5400 2,644,345 +0.05(+9.11%)
Mar 04, 2022 0.4900 0.4970 0.4800 0.4949 432,856 -0.00(-0.42%)
Mar 03, 2022 0.4900 0.4970 0.4712 0.4970 581,189 -0.00(-0.40%)
Mar 02, 2022 0.4916 0.4990 0.4711 0.4990 1,100,238 -0.00(-0.06%)
Mar 01, 2022 0.4699 0.5090 0.4699 0.4993 1,359,974 +0.03(+6.26%)
Feb 28, 2022 0.4900 0.4874 0.4480 0.4699 676,576 -0.01(-1.07%)
Feb 25, 2022 0.4800 0.4800 0.4548 0.4750 582,636 -0.01(-2.06%)
Feb 24, 2022 0.4800 0.4935 0.4270 0.4850 1,556,839 +0.02(+3.63%)
Feb 23, 2022 0.4548 0.4800 0.4290 0.4680 933,826 +0.02(+4.05%)
Feb 22, 2022 0.4424 0.4750 0.4370 0.4498 857,198 +0.01(+2.93%)
Feb 18, 2022 0.4370 0 -0.03(-7.42%)
Feb 17, 2022 0.4600 0.4720 0.4512 0.4720 804,670 +0.02(+4.89%)
Feb 16, 2022 0.4500 0.4500 0.4255 0.4500 513,456 +0.01(+3.42%)
Feb 15, 2022 0.4158 0.4456 0.4030 0.4351 587,448 +0.01(+1.19%)
Feb 14, 2022 0.4200 0.4500 0.4200 0.4300 659,411 +0.01(+2.38%)
Feb 11, 2022 0.4100 0.4374 0.4000 0.4200 615,822 +0.01(+2.87%)
Feb 10, 2022 0.4020 0.4150 0.3924 0.4083 345,268 +0.00(+1.06%)
Feb 09, 2022 0.4005 0.4095 0.3916 0.4040 396,998 +0.01(+2.54%)
Feb 08, 2022 0.3830 0.4000 0.3719 0.3940 408,857 +0.01(+2.98%)
Feb 07, 2022 0.3700 0.3850 0.3600 0.3826 520,519 +0.01(+3.27%)
Feb 04, 2022 0.3523 0.3716 0.3523 0.3705 257,102 +0.02(+5.17%)
Feb 03, 2022 0.3750 0.3500 0.3523 330,982 -0.03(-7.04%)
Feb 02, 2022 0.3650 0.3815 0.3632 0.3790 299,944 +0.01(+3.33%)
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.