Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Almaden Minerals (TSX: AMM )

0.6100 CAD -0.0300 (-4.69%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 19, 2021 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 (%)
May 31, 2019 0.5900 0.6400 0.5900 0.6200 22,300 +0.03(+5.08%)
May 30, 2019 0.6000 0.6000 0.5900 0.5900 5,000 -0.01(-1.67%)
May 29, 2019 0.6000 0.6000 0.6000 0.6000 1,300 +0.01(+1.69%)
May 28, 2019 0.6000 0.6000 0.5900 0.5900 8,100 -0.01(-1.67%)
May 27, 2019 0.6500 0.6500 0.6000 0.6000 22,349 +0.00(+0.00%)
May 24, 2019 0.6100 0.6100 0.6000 0.6000 13,600 -0.01(-1.64%)
May 23, 2019 0.6200 0.6300 0.6000 0.6100 40,005 +0.00(+0.00%)
May 22, 2019 0.6100 0.6100 0.6000 0.6100 13,000 +0.01(+1.67%)
May 21, 2019 0.6100 0.6100 0.6000 0.6000 30,500 -0.04(-6.25%)
May 17, 2019 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
May 16, 2019 0.6400 0.6400 0.6300 0.6300 10,599 -0.03(-4.55%)
May 15, 2019 0.6200 0.6800 0.6200 0.6600 12,320 +0.04(+6.45%)
May 14, 2019 0.6100 0.6200 0.6000 0.6200 26,400 +0.00(+0.00%)
May 13, 2019 0.6300 0.6300 0.6200 0.6200 9,200 +0.00(+0.00%)
May 10, 2019 0.6400 0.6400 0.6200 0.6200 6,000 -0.01(-1.59%)
May 09, 2019 0.6500 0.6500 0.6200 0.6300 40,528 -0.02(-3.08%)
May 08, 2019 0.6700 0.6700 0.6500 0.6500 48,620 -0.03(-4.41%)
May 07, 2019 0.6800 0.6800 0.6800 0.6800 1,564 +0.01(+1.49%)
May 06, 2019 0.6800 0.6800 0.6700 0.6700 13,100 -0.02(-2.90%)
May 03, 2019 0.6700 0.6900 0.6600 0.6900 18,730 +0.00(+0.00%)
May 02, 2019 0.6700 0.6900 0.6600 0.6900 12,960 +0.02(+2.99%)
May 01, 2019 0.6900 0.6900 0.6700 0.6700 11,649 -0.02(-2.90%)
Apr 30, 2019 0.7000 0.7000 0.6900 0.6900 1,352 -0.02(-2.82%)
Apr 29, 2019 0.7400 0.7400 0.6800 0.7100 47,261 -0.04(-5.33%)
Apr 26, 2019 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Apr 24, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Apr 23, 2019 0.7000 0.7400 0.7000 0.7400 8,002 -0.01(-1.33%)
Apr 22, 2019 0.7200 0.7500 0.7200 0.7500 7,501 +0.01(+1.35%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Apr 17, 2019 0.7400 0.7600 0.7400 0.7600 1,600 +0.00(+0.00%)
Apr 16, 2019 0.7600 0.7700 0.7600 0.7600 8,500 +0.02(+2.70%)
Apr 15, 2019 0.7400 0.7600 0.7400 0.7400 5,000 -0.02(-2.63%)
Apr 12, 2019 0.7500 0.7600 0.7400 0.7600 44,151 +0.01(+1.33%)
Apr 11, 2019 0.7700 0.7700 0.7500 0.7500 19,700 -0.01(-1.32%)
Apr 10, 2019 0.7600 0.7700 0.7600 0.7600 42,500 +0.01(+1.33%)
Apr 09, 2019 0.7500 0.7600 0.7500 0.7500 31,000 +0.01(+1.35%)
Apr 08, 2019 0.7700 0.7700 0.7400 0.7400 149,500 -0.03(-3.90%)
Apr 05, 2019 0.7700 0.7700 0.7700 0.7700 19,833 +0.01(+1.32%)
Apr 04, 2019 0.7700 0.7700 0.7600 0.7600 90,000 -0.02(-2.56%)
Apr 03, 2019 0.7800 0.7800 0.7700 0.7800 12,500 +0.01(+1.30%)
Apr 02, 2019 0.7700 0.7700 0.7500 0.7700 49,600 +0.00(+0.00%)
Apr 01, 2019 0.7800 0.7900 0.7700 0.7700 8,000 -0.01(-1.28%)
Mar 29, 2019 0.7900 0.8000 0.7800 0.7800 62,850 -0.02(-2.50%)
Mar 28, 2019 0.8200 0.8400 0.7900 0.8000 52,766 -0.05(-5.88%)
Mar 27, 2019 0.8500 0.8600 0.8500 0.8500 53,000 +0.00(+0.00%)
Mar 26, 2019 0.8100 0.8500 0.8100 0.8500 137,950 +0.04(+4.94%)
Mar 25, 2019 0.8100 0.8100 0.8000 0.8100 106,500 +0.00(+0.00%)
Mar 22, 2019 0.8100 0.8100 0.8100 0.8100 3,000 +0.00(+0.00%)
Mar 21, 2019 0.7900 0.8100 0.7900 0.8100 46,900 +0.00(+0.00%)
Mar 20, 2019 0.7800 0.8100 0.7800 0.8100 16,800 +0.01(+1.25%)
Mar 19, 2019 0.7600 0.8000 0.7600 0.8000 45,521 +0.03(+3.90%)
Mar 18, 2019 0.7800 0.7800 0.7600 0.7700 26,200 +0.00(+0.00%)
Mar 15, 2019 0.7900 0.7900 0.7700 0.7700 50,014 -0.03(-3.75%)
Mar 14, 2019 0.8200 0.8200 0.7900 0.8000 39,500 -0.02(-2.44%)
Mar 13, 2019 0.8000 0.8200 0.8000 0.8200 95,700 +0.02(+2.50%)
Mar 12, 2019 0.8000 0.8000 0.7700 0.8000 106,518 +0.00(+0.00%)
Mar 11, 2019 0.8400 0.8400 0.8000 0.8000 27,410 -0.05(-5.88%)
Mar 08, 2019 0.8400 0.8500 0.8300 0.8500 53,600 +0.02(+2.41%)
Mar 07, 2019 0.8100 0.8300 0.8100 0.8300 106,275 +0.00(+0.00%)
Mar 06, 2019 0.8500 0.8600 0.8300 0.8300 37,390 -0.01(-1.19%)
Mar 05, 2019 0.8500 0.8600 0.8400 0.8400 21,100 -0.02(-2.33%)
Mar 04, 2019 0.8500 0.8600 0.8400 0.8600 43,328 +0.02(+2.38%)
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.