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, 2013 6.079 6.216 6.216 6.216 8,448,448 +0.10(+1.65%)
Dec 30, 2013 6.245 6.245 6.101 6.115 7,670,951 -0.17(-2.75%)
Dec 27, 2013 6.331 6.396 6.209 6.288 8,256,312 +0.04(+0.62%)
Dec 26, 2013 6.285 6.412 6.214 6.249 6,255,037 +0.04(+0.69%)
Dec 24, 2013 5.993 6.221 5.993 6.206 5,405,126 +0.19(+3.19%)
Dec 23, 2013 6.029 6.064 5.972 6.015 6,684,976 +0.01(+0.12%)
Dec 20, 2013 6.022 6.064 5.972 6.008 8,123,376 +0.01(+0.12%)
Dec 19, 2013 6.001 6.022 5.930 6.001 10,944,709 -0.09(-1.52%)
Dec 18, 2013 6.192 6.348 6.086 6.093 13,982,610 -0.04(-0.58%)
Dec 17, 2013 6.135 6.221 6.114 6.128 8,603,945 -0.11(-1.71%)
Dec 16, 2013 6.178 6.313 6.128 6.235 8,316,217 +0.06(+1.04%)
Dec 13, 2013 6.228 6.256 6.150 6.171 5,147,518 +0.02(+0.35%)
Dec 12, 2013 6.015 6.164 5.958 6.150 7,598,953 +0.00(+0.00%)
Dec 11, 2013 6.384 6.441 6.143 6.150 8,464,563 -0.24(-3.78%)
Dec 10, 2013 6.434 6.491 6.363 6.391 8,825,560 +0.16(+2.62%)
Dec 09, 2013 6.079 6.228 6.072 6.228 7,513,187 +0.18(+3.06%)
Dec 06, 2013 6.192 6.242 6.029 6.043 7,684,632 -0.07(-1.16%)
Dec 05, 2013 6.079 6.228 6.057 6.114 7,967,841 -0.13(-2.16%)
Dec 04, 2013 6.043 6.270 5.993 6.249 12,899,510 +0.28(+4.64%)
Dec 03, 2013 6.043 6.079 5.901 5.972 10,869,837 -0.11(-1.87%)
Dec 02, 2013 6.277 6.299 6.050 6.086 12,972,774 -0.37(-5.72%)
Nov 29, 2013 6.356 6.483 6.334 6.455 5,803,998 +0.19(+3.06%)
Nov 27, 2013 6.285 6.334 6.199 6.263 6,923,887 +0.04(+0.68%)
Nov 26, 2013 6.277 6.356 6.178 6.221 7,713,821 -0.09(-1.46%)
Nov 25, 2013 6.199 6.384 6.093 6.313 12,091,374 +0.01(+0.23%)
Nov 22, 2013 6.356 6.462 6.292 6.299 7,244,420 -0.04(-0.67%)
Nov 21, 2013 6.370 6.420 6.143 6.341 11,883,094 -0.07(-1.11%)
Nov 20, 2013 6.469 6.647 6.341 6.412 11,982,561 -0.15(-2.27%)
Nov 19, 2013 6.519 6.583 6.498 6.562 7,971,868 +0.05(+0.76%)
Nov 18, 2013 6.611 6.611 6.483 6.512 6,659,694 -0.11(-1.61%)
Nov 15, 2013 6.746 6.782 6.590 6.618 6,844,762 -0.13(-1.89%)
Nov 14, 2013 6.696 6.803 6.654 6.746 10,382,499 +0.17(+2.59%)
Nov 12, 2013 6.625 6.718 6.540 6.576 8,797,259 -0.12(-1.80%)
Nov 11, 2013 6.569 6.704 6.491 6.696 7,331,551 +0.06(+0.96%)
Nov 08, 2013 6.569 6.647 6.441 6.633 12,739,465 -0.04(-0.53%)
Nov 07, 2013 6.789 6.856 6.654 6.668 8,953,839 -0.23(-3.30%)
Nov 06, 2013 6.895 6.973 6.860 6.895 6,534,109 +0.09(+1.36%)
Nov 05, 2013 6.910 6.938 6.725 6.803 8,297,071 -0.16(-2.24%)
Nov 04, 2013 6.689 6.959 6.682 6.959 10,100,696 +0.33(+5.04%)
Nov 01, 2013 6.959 6.973 6.590 6.625 14,416,355 -0.43(-6.04%)
Oct 31, 2013 7.052 7.172 6.981 7.052 10,813,410 -0.20(-2.74%)
Oct 30, 2013 7.094 7.314 6.910 7.250 15,948,023 +0.33(+4.72%)
Oct 29, 2013 7.257 7.257 6.910 6.924 11,231,104 -0.33(-4.60%)
Oct 28, 2013 7.336 7.407 7.201 7.257 7,476,357 -0.03(-0.39%)
Oct 25, 2013 7.208 7.343 7.094 7.286 9,253,887 +0.05(+0.69%)
Oct 24, 2013 7.158 7.293 7.137 7.236 13,328,099 +0.23(+3.24%)
Oct 23, 2013 7.123 7.243 6.981 7.009 11,410,786 -0.18(-2.57%)
Oct 22, 2013 7.002 7.222 6.938 7.194 12,298,730 +0.33(+4.76%)
Oct 21, 2013 6.725 6.881 6.711 6.867 7,719,863 +0.21(+3.20%)
Oct 18, 2013 6.775 6.831 6.633 6.654 7,463,134 -0.13(-1.99%)
Oct 17, 2013 6.867 6.902 6.760 6.789 12,888,207 +0.18(+2.69%)
Oct 16, 2013 6.704 6.704 6.533 6.611 7,912,645 -0.12(-1.79%)
Oct 15, 2013 6.391 6.739 6.391 6.732 10,079,886 +0.25(+3.83%)
Oct 14, 2013 6.597 6.640 6.441 6.483 8,252,690 -0.04(-0.54%)
Oct 11, 2013 6.633 6.633 6.480 6.519 11,196,883 -0.20(-2.96%)
Oct 10, 2013 6.924 6.924 6.675 6.718 10,480,588 -0.21(-2.97%)
Oct 09, 2013 6.796 7.009 6.604 6.924 10,255,834 +0.09(+1.25%)
Oct 08, 2013 7.080 7.130 6.789 6.838 7,620,238 -0.23(-3.22%)
Oct 07, 2013 6.973 7.087 6.959 7.066 6,655,064 +0.14(+2.05%)
Oct 04, 2013 7.023 7.066 6.902 6.924 9,386,500 -0.06(-0.91%)
Oct 03, 2013 7.130 7.226 6.981 6.988 10,808,545 -0.15(-2.09%)
Oct 02, 2013 7.229 7.385 7.115 7.137 13,161,575 -0.02(-0.30%)
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.