Almaden Minerals (TSX: AMM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.4900	0.4900	0.3800	0.4900	99,252	-0.01(-2.00%)
Feb 27, 2020	0.5400	0.5400	0.4200	0.5000	32,621	-0.05(-9.09%)
Feb 26, 2020	0.5400	0.5600	0.5400	0.5500	15,000	-0.01(-1.79%)
Feb 25, 2020	0.5600	0.5700	0.5500	0.5600	48,505	-0.02(-3.45%)
Feb 24, 2020	0.6300	0.6400	0.5700	0.5800	48,650	-0.02(-3.33%)
Feb 21, 2020	0.5700	0.6000	0.5700	0.6000	51,729	+0.03(+5.26%)
Feb 20, 2020	0.5700	0.5800	0.5700	0.5700	62,023	-0.02(-3.39%)
Feb 19, 2020	0.5900	0.6200	0.5800	0.5900	37,410	+0.02(+3.51%)
Feb 18, 2020	0.6000	0.6000	0.5700	0.5700	73,800	-0.03(-5.00%)
Feb 14, 2020		0.6000	0.6000	0.6000	0	+0.02(+3.45%)
Feb 13, 2020	0.5800	0.6000	0.5800	0.5800	10,377	+0.00(+0.00%)
Feb 12, 2020	0.5900	0.6000	0.5800	0.5800	22,271	-0.01(-1.69%)
Feb 11, 2020	0.6100	0.6100	0.5800	0.5900	79,738	+0.02(+3.51%)
Feb 10, 2020	0.6100	0.6200	0.5300	0.5700	179,221	-0.03(-5.00%)
Feb 07, 2020	0.6200	0.6200	0.6000	0.6000	33,850	-0.02(-3.23%)
Feb 06, 2020	0.6400	0.6400	0.6200	0.6200	2,225	+0.01(+1.64%)
Feb 05, 2020	0.6000	0.6300	0.6000	0.6100	41,632	+0.01(+1.67%)
Feb 04, 2020	0.6400	0.6400	0.6000	0.6000	159,765	-0.03(-4.76%)
Feb 03, 2020	0.7000	0.7000	0.6300	0.6300	142,405	-0.11(-14.86%)
Jan 31, 2020	0.7000	0.7400	0.6800	0.7400	24,397	+0.07(+10.45%)
Jan 30, 2020	0.6700	0.6700	0.6600	0.6700	12,100	+0.01(+1.52%)
Jan 29, 2020	0.6500	0.6600	0.6500	0.6600	10,000	+0.02(+3.13%)
Jan 28, 2020	0.6700	0.6800	0.6400	0.6400	21,000	-0.03(-4.48%)
Jan 27, 2020	0.7200	0.7200	0.6700	0.6700	19,005	-0.05(-6.94%)
Jan 24, 2020	0.7000	0.7200	0.6700	0.7200	40,328	+0.00(+0.00%)
Jan 23, 2020	0.6700	0.7200	0.6400	0.7200	62,634	+0.02(+2.86%)
Jan 22, 2020	0.6800	0.7000	0.6700	0.7000	15,300	+0.01(+1.45%)
Jan 21, 2020	0.7400	0.7400	0.6900	0.6900	35,500	-0.03(-4.17%)
Jan 20, 2020	0.7300	0.7300	0.7100	0.7200	15,600	-0.03(-4.00%)
Jan 17, 2020	0.6700	0.7500	0.6700	0.7500	38,129	+0.08(+11.94%)
Jan 16, 2020	0.6500	0.6700	0.6400	0.6700	32,860	+0.00(+0.00%)
Jan 15, 2020	0.6500	0.6700	0.6400	0.6700	41,000	+0.02(+3.08%)
Jan 14, 2020	0.6800	0.6800	0.6500	0.6500	28,246	-0.03(-4.41%)
Jan 13, 2020	0.7100	0.7100	0.6600	0.6800	43,359	-0.01(-1.45%)
Jan 10, 2020	0.7000	0.7000	0.6800	0.6900	23,719	-0.01(-1.43%)
Jan 09, 2020	0.7000	0.7000	0.6800	0.7000	8,971	-0.01(-1.41%)
Jan 08, 2020	0.7500	0.7500	0.7000	0.7100	19,160	-0.02(-2.74%)
Jan 07, 2020	0.7100	0.7400	0.7100	0.7300	11,741	+0.01(+1.39%)
Jan 06, 2020	0.7900	0.7900	0.7200	0.7200	31,302	-0.04(-5.26%)
Jan 03, 2020	0.7800	0.7800	0.7100	0.7600	42,399	+0.02(+2.70%)
Jan 02, 2020	0.7300	0.7700	0.7200	0.7400	34,040	-0.02(-2.63%)
Dec 31, 2019		0.7600	0.7600	0.7600	0	+0.01(+1.33%)
Dec 30, 2019	0.7900	0.7900	0.7400	0.7500	28,838	+0.03(+4.17%)
Dec 27, 2019	0.7500	0.7900	0.7000	0.7200	111,443	-0.01(-1.37%)
Dec 24, 2019		0.7300	0.7300	0.7300	0	+0.05(+7.35%)
Dec 23, 2019	0.6600	0.6800	0.6600	0.6800	99,600	+0.02(+3.03%)
Dec 20, 2019	0.7000	0.7000	0.6600	0.6600	55,450	-0.01(-1.49%)
Dec 19, 2019	0.6500	0.6700	0.6500	0.6700	38,408	+0.02(+3.08%)
Dec 18, 2019	0.6500	0.6600	0.6400	0.6500	81,500	-0.03(-4.41%)
Dec 17, 2019	0.6700	0.6800	0.6700	0.6800	22,100	-0.01(-1.45%)
Dec 16, 2019	0.6900	0.7000	0.6800	0.6900	45,890	+0.00(+0.00%)
Dec 13, 2019	0.7000	0.7000	0.6800	0.6900	10,000	+0.01(+1.47%)
Dec 12, 2019	0.7000	0.7000	0.6700	0.6800	7,630	+0.02(+3.03%)
Dec 11, 2019	0.6300	0.6700	0.6300	0.6600	28,390	+0.02(+3.13%)
Dec 10, 2019	0.6400	0.6500	0.6400	0.6400	24,566	-0.01(-1.54%)
Dec 09, 2019	0.6600	0.6600	0.6400	0.6500	31,750	-0.03(-4.41%)
Dec 06, 2019	0.7100	0.7100	0.6800	0.6800	9,500	-0.04(-5.56%)
Dec 05, 2019	0.7000	0.7200	0.6900	0.7200	41,900	+0.02(+2.86%)
Dec 04, 2019	0.7100	0.7100	0.6900	0.7000	9,000	-0.01(-1.41%)
Dec 03, 2019	0.6400	0.7100	0.6400	0.7100	21,400	+0.07(+10.94%)

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.