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

Yamana Gold (NY: AUY )

5.850 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 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 (%)
Dec 31, 2009 7.516 7.503 7.503 7.503 9,511,417 +0.10(+1.34%)
Dec 30, 2009 7.457 7.503 7.378 7.404 13,401,446 -0.17(-2.26%)
Dec 29, 2009 7.753 7.767 7.569 7.575 12,159,271 -0.13(-1.63%)
Dec 28, 2009 7.898 7.912 7.635 7.701 9,588,559 -0.07(-0.85%)
Dec 24, 2009 7.846 7.852 7.727 7.767 5,845,188 +0.01(+0.17%)
Dec 23, 2009 7.720 7.839 7.615 7.753 15,788,565 +0.18(+2.35%)
Dec 22, 2009 7.437 7.575 7.285 7.575 23,923,506 +0.16(+2.13%)
Dec 21, 2009 7.641 7.681 7.325 7.417 25,762,010 -0.13(-1.75%)
Dec 18, 2009 7.509 7.622 7.391 7.549 32,057,586 +0.07(+0.97%)
Dec 17, 2009 7.833 7.865 7.463 7.476 31,775,994 -0.61(-7.58%)
Dec 16, 2009 7.997 8.142 7.938 8.090 24,353,432 +0.19(+2.42%)
Dec 15, 2009 8.037 8.103 7.879 7.898 18,531,038 -0.16(-2.04%)
Dec 14, 2009 8.063 8.096 7.984 8.063 24,205,244 +0.12(+1.49%)
Dec 11, 2009 8.254 8.268 7.885 7.945 29,068,852 -0.30(-3.68%)
Dec 10, 2009 8.327 8.386 8.148 8.248 20,962,808 -0.01(-0.08%)
Dec 09, 2009 8.103 8.367 8.043 8.254 29,078,880 +0.21(+2.62%)
Dec 08, 2009 8.182 8.287 7.978 8.043 29,424,536 -0.25(-3.02%)
Dec 07, 2009 8.149 8.564 8.030 8.294 38,735,036 -0.18(-2.18%)
Dec 04, 2009 8.736 8.782 8.254 8.479 43,710,956 -0.45(-5.09%)
Dec 03, 2009 9.131 9.197 8.901 8.934 34,318,028 -0.34(-3.70%)
Dec 02, 2009 9.276 9.474 9.217 9.276 35,333,116 +0.14(+1.52%)
Dec 01, 2009 9.026 9.230 9.019 9.138 27,535,136 +0.35(+3.98%)
Nov 30, 2009 8.637 8.927 8.591 8.789 25,709,984 +0.10(+1.14%)
Nov 27, 2009 8.571 8.861 8.505 8.690 23,639,068 -0.45(-4.91%)
Nov 25, 2009 9.092 9.145 9.019 9.138 23,251,442 +0.30(+3.36%)
Nov 24, 2009 9.046 9.046 8.769 8.841 24,980,308 -0.13(-1.40%)
Nov 23, 2009 9.026 9.164 8.881 8.967 28,699,516 +0.25(+2.87%)
Nov 20, 2009 8.637 8.756 8.485 8.716 25,824,252 -0.07(-0.75%)
Nov 19, 2009 8.578 8.828 8.406 8.782 23,708,358 +0.11(+1.29%)
Nov 18, 2009 8.756 8.894 8.597 8.670 33,274,302 -0.02(-0.23%)
Nov 17, 2009 8.479 8.690 8.393 8.690 25,608,458 +0.07(+0.84%)
Nov 16, 2009 8.610 8.749 8.512 8.617 29,083,292 +0.24(+2.83%)
Nov 13, 2009 8.142 8.419 8.103 8.380 27,859,146 +0.28(+3.50%)
Nov 12, 2009 8.301 8.367 7.991 8.096 29,133,724 -0.30(-3.61%)
Nov 11, 2009 8.518 8.630 8.353 8.400 27,918,890 +0.09(+1.03%)
Nov 10, 2009 8.241 8.406 8.083 8.314 26,286,274 +0.00(+0.00%)
Nov 09, 2009 8.228 8.400 8.195 8.314 34,201,288 +0.37(+4.65%)
Nov 06, 2009 7.767 8.024 7.747 7.945 31,305,416 +0.29(+3.79%)
Nov 05, 2009 7.787 7.872 7.635 7.654 23,019,618 -0.12(-1.53%)
Nov 04, 2009 7.886 7.958 7.602 7.773 56,679,836 +0.07(+0.94%)
Nov 03, 2009 7.035 7.714 6.962 7.701 46,021,468 +0.57(+8.05%)
Nov 02, 2009 7.206 7.345 6.923 7.127 36,547,116 +0.11(+1.50%)
Oct 30, 2009 7.266 7.298 6.731 7.022 38,507,068 -0.30(-4.14%)
Oct 29, 2009 7.074 7.384 6.962 7.325 31,952,582 +0.41(+5.91%)
Oct 28, 2009 7.292 7.483 6.877 6.916 38,188,392 -0.53(-7.09%)
Oct 27, 2009 7.457 7.470 7.193 7.444 29,299,082 -0.01(-0.09%)
Oct 26, 2009 7.918 8.083 7.424 7.450 33,890,816 -0.53(-6.61%)
Oct 23, 2009 7.964 8.011 7.892 7.978 35,624,644 +0.09(+1.17%)
Oct 22, 2009 7.925 7.987 7.793 7.885 24,230,148 -0.05(-0.58%)
Oct 21, 2009 7.879 8.241 7.839 7.931 32,629,784 -0.02(-0.25%)
Oct 20, 2009 7.833 8.043 7.819 7.951 31,901,112 -0.28(-3.44%)
Oct 19, 2009 8.182 8.314 7.984 8.235 28,586,948 +0.07(+0.89%)
Oct 16, 2009 7.879 8.202 7.819 8.162 34,100,684 +0.22(+2.74%)
Oct 15, 2009 8.017 8.182 7.918 7.945 29,976,618 -0.28(-3.45%)
Oct 14, 2009 8.386 8.393 8.162 8.228 27,974,392 -0.06(-0.72%)
Oct 13, 2009 8.142 8.380 8.043 8.287 36,012,616 +0.24(+3.03%)
Oct 12, 2009 8.253 8.413 7.958 8.043 29,057,560 +0.09(+1.08%)
Oct 09, 2009 7.978 8.063 7.859 7.958 25,275,476 -0.11(-1.39%)
Oct 08, 2009 7.767 8.189 7.641 8.070 52,913,856 +0.49(+6.53%)
Oct 07, 2009 7.549 7.628 7.338 7.575 35,787,764 +0.09(+1.23%)
Oct 06, 2009 7.292 7.542 7.226 7.483 43,126,936 +0.62(+9.03%)
Oct 05, 2009 6.659 6.942 6.646 6.863 19,356,232 +0.24(+3.58%)
Oct 02, 2009 6.619 6.909 6.580 6.626 25,633,946 -0.05(-0.69%)
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.