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 (%)
Jul 30, 2004 1.411 1.417 1.385 1.391 81,753 +0.04(+2.93%)
Jul 29, 2004 1.385 1.424 1.332 1.352 83,876 -0.03(-1.91%)
Jul 28, 2004 1.385 1.385 1.325 1.378 265,280 +0.00(+0.00%)
Jul 27, 2004 1.352 1.391 1.319 1.378 360,380 +0.01(+0.48%)
Jul 26, 2004 1.444 1.444 1.332 1.371 94,948 -0.01(-0.48%)
Jul 23, 2004 1.398 1.398 1.358 1.378 78,567 -0.03(-2.34%)
Jul 22, 2004 1.464 1.464 1.398 1.411 127,104 -0.06(-4.04%)
Jul 21, 2004 1.444 1.497 1.431 1.470 266,645 +0.00(+0.00%)
Jul 20, 2004 1.516 1.523 1.450 1.470 154,860 -0.06(-3.88%)
Jul 19, 2004 1.635 1.635 1.523 1.530 212,952 -0.11(-6.45%)
Jul 16, 2004 1.661 1.661 1.596 1.635 106,476 -0.03(-1.59%)
Jul 15, 2004 1.688 1.688 1.648 1.661 131,502 -0.03(-1.56%)
Jul 14, 2004 1.642 1.694 1.628 1.688 181,403 +0.03(+1.59%)
Jul 13, 2004 1.648 1.675 1.576 1.661 201,728 +0.00(+0.00%)
Jul 12, 2004 1.648 1.681 1.642 1.661 272,864 +0.04(+2.44%)
Jul 09, 2004 1.596 1.655 1.569 1.622 554,222 +0.06(+3.80%)
Jul 08, 2004 1.543 1.576 1.523 1.563 216,592 +0.06(+3.95%)
Jul 07, 2004 1.483 1.516 1.457 1.503 175,033 +0.06(+4.11%)
Jul 06, 2004 1.450 1.450 1.371 1.444 214,317 +0.00(+0.00%)
Jul 02, 2004 1.365 1.444 1.365 1.444 124,222 +0.08(+5.80%)
Jul 01, 2004 1.444 1.444 1.286 1.365 44,895 -0.03(-2.36%)
Jun 30, 2004 1.385 1.431 1.385 1.398 149,703 +0.04(+2.91%)
Jun 29, 2004 1.391 1.437 1.358 1.358 138,328 -0.03(-1.90%)
Jun 28, 2004 1.417 1.424 1.371 1.385 198,998 +0.01(+0.48%)
Jun 25, 2004 1.299 1.385 1.299 1.378 120,430 +0.05(+3.98%)
Jun 24, 2004 1.266 1.332 1.246 1.325 455,026 +0.09(+7.49%)
Jun 23, 2004 1.305 1.305 1.213 1.233 228,574 -0.05(-4.10%)
Jun 22, 2004 1.305 1.305 1.272 1.286 82,056 -0.01(-0.51%)
Jun 21, 2004 1.312 1.312 1.272 1.292 161,231 -0.01(-1.01%)
Jun 18, 2004 1.325 1.352 1.272 1.305 379,340 +0.05(+3.66%)
Jun 17, 2004 1.200 1.272 1.193 1.259 240,405 +0.09(+7.30%)
Jun 16, 2004 1.226 1.226 1.088 1.174 611,858 -0.08(-6.32%)
Jun 15, 2004 1.239 1.266 1.167 1.253 512,511 +0.06(+4.97%)
Jun 14, 2004 1.305 1.352 1.167 1.193 557,255 -0.16(-12.14%)
Jun 10, 2004 1.325 1.365 1.325 1.358 127,559 +0.01(+0.98%)
Jun 09, 2004 1.385 1.398 1.319 1.345 260,123 -0.05(-3.77%)
Jun 08, 2004 1.464 1.470 1.378 1.398 218,412 -0.07(-4.50%)
Jun 07, 2004 1.477 1.490 1.424 1.464 281,358 +0.01(+0.45%)
Jun 04, 2004 1.417 1.497 1.417 1.457 167,904 +0.03(+2.32%)
Jun 03, 2004 1.464 1.483 1.424 1.424 110,419 -0.04(-2.70%)
Jun 02, 2004 1.483 1.549 1.437 1.464 248,141 -0.10(-6.33%)
Jun 01, 2004 1.681 1.681 1.523 1.563 386,165 -0.02(-1.25%)
May 28, 2004 1.530 1.602 1.450 1.582 237,523 +0.06(+3.90%)
May 27, 2004 1.556 1.556 1.483 1.523 290,306 +0.01(+0.43%)
May 26, 2004 1.464 1.516 1.404 1.516 512,814 +0.08(+5.50%)
May 25, 2004 1.437 1.457 1.398 1.437 617,470 +0.03(+2.35%)
May 24, 2004 1.398 1.404 1.391 1.404 111,481 +0.02(+1.43%)
May 21, 2004 1.417 1.417 1.358 1.385 274,380 +0.01(+0.96%)
May 20, 2004 1.391 1.391 1.352 1.371 278,172 +0.01(+0.48%)
May 19, 2004 1.319 1.431 1.319 1.365 1,600,782 +0.06(+4.55%)
May 18, 2004 1.358 1.358 1.292 1.305 176,095 -0.05(-3.41%)
May 17, 2004 1.365 1.411 1.299 1.352 245,107 +0.03(+1.99%)
May 14, 2004 1.239 1.338 1.239 1.325 134,536 +0.06(+4.69%)
May 13, 2004 1.371 1.371 1.259 1.266 62,641 -0.10(-7.25%)
May 12, 2004 1.385 1.398 1.332 1.365 247,686 +0.03(+1.97%)
May 11, 2004 1.391 1.398 1.319 1.338 156,377 -0.04(-2.87%)
May 10, 2004 1.319 1.378 1.253 1.378 565,597 +0.02(+1.46%)
May 07, 2004 1.490 1.497 1.319 1.358 802,211 -0.17(-11.21%)
May 06, 2004 1.497 1.530 1.424 1.530 272,105 +0.01(+0.87%)
May 05, 2004 1.576 1.576 1.417 1.516 349,763 +0.07(+4.55%)
May 04, 2004 1.444 1.477 1.404 1.450 483,238 +0.07(+4.76%)
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.