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 31, 2017 2.114 2.146 2.098 2.114 8,813,571 +0.01(+0.39%)
Jul 28, 2017 2.049 2.114 2.000 2.106 16,080,408 +0.04(+1.97%)
Jul 27, 2017 2.146 2.154 2.032 2.065 16,649,625 -0.07(-3.05%)
Jul 26, 2017 2.016 2.146 1.967 2.130 20,586,628 +0.11(+5.65%)
Jul 25, 2017 2.024 2.057 2.008 2.016 14,163,525 -0.01(-0.40%)
Jul 24, 2017 2.146 2.146 2.016 2.024 11,411,249 -0.11(-4.96%)
Jul 21, 2017 2.081 2.138 2.069 2.130 18,397,656 +0.07(+3.15%)
Jul 20, 2017 2.024 2.081 2.016 2.065 19,078,906 +0.02(+1.20%)
Jul 19, 2017 2.057 2.065 2.000 2.041 9,041,253 +0.00(+0.00%)
Jul 18, 2017 2.008 2.057 1.996 2.041 12,182,401 +0.05(+2.45%)
Jul 17, 2017 1.984 2.008 1.959 1.992 9,755,660 +0.06(+2.94%)
Jul 14, 2017 1.959 1.992 1.927 1.935 13,406,716 +0.02(+1.28%)
Jul 13, 2017 1.951 1.951 1.894 1.911 6,594,125 -0.02(-1.26%)
Jul 12, 2017 1.935 1.967 1.919 1.935 10,400,755 +0.02(+0.85%)
Jul 11, 2017 1.886 1.927 1.854 1.919 8,086,627 +0.02(+1.29%)
Jul 10, 2017 1.805 1.902 1.797 1.894 12,419,842 +0.08(+4.48%)
Jul 07, 2017 1.862 1.862 1.797 1.813 14,667,916 -0.07(-3.46%)
Jul 06, 2017 1.886 1.911 1.854 1.878 10,896,093 -0.01(-0.43%)
Jul 05, 2017 1.919 1.943 1.845 1.886 30,098,062 -0.05(-2.52%)
Jul 03, 2017 1.935 1.976 1.911 1.935 8,377,133 -0.04(-2.06%)
Jun 30, 2017 2.016 2.024 1.959 1.976 15,075,682 -0.02(-1.22%)
Jun 29, 2017 2.073 2.081 1.992 2.000 17,088,712 -0.09(-4.28%)
Jun 28, 2017 2.114 2.130 2.081 2.089 10,297,339 +0.01(+0.45%)
Jun 27, 2017 2.145 2.161 2.072 2.080 14,892,632 -0.03(-1.53%)
Jun 26, 2017 2.072 2.145 2.064 2.112 11,052,154 -0.04(-1.88%)
Jun 23, 2017 2.064 2.161 2.056 2.153 19,413,098 +0.11(+5.56%)
Jun 22, 2017 1.991 2.040 1.983 2.040 14,685,338 +0.07(+3.70%)
Jun 21, 2017 1.910 1.967 1.902 1.967 15,034,029 +0.06(+2.97%)
Jun 20, 2017 1.926 1.931 1.886 1.910 16,044,145 -0.01(-0.42%)
Jun 19, 2017 1.934 2.007 1.886 1.918 19,608,818 -0.06(-3.26%)
Jun 16, 2017 1.991 2.015 1.934 1.983 94,783,904 -0.02(-1.21%)
Jun 15, 2017 2.015 2.023 1.975 2.007 18,940,690 -0.02(-1.20%)
Jun 14, 2017 2.096 2.112 2.007 2.031 33,796,784 -0.02(-1.18%)
Jun 13, 2017 2.080 2.096 2.015 2.056 18,197,204 +0.05(+2.42%)
Jun 12, 2017 2.121 2.129 1.967 2.007 35,222,324 -0.12(-5.70%)
Jun 09, 2017 2.104 2.165 2.104 2.129 12,996,398 -0.03(-1.50%)
Jun 08, 2017 2.185 2.201 2.137 2.161 11,504,742 -0.06(-2.55%)
Jun 07, 2017 2.210 2.250 2.177 2.218 13,143,738 -0.02(-0.72%)
Jun 06, 2017 2.153 2.234 2.129 2.234 20,339,896 +0.15(+7.39%)
Jun 05, 2017 2.080 2.096 2.048 2.080 8,433,426 +0.00(+0.00%)
Jun 02, 2017 2.080 2.096 2.040 2.080 11,642,371 +0.02(+1.18%)
Jun 01, 2017 2.096 2.121 2.056 2.056 10,679,397 -0.06(-2.68%)
May 31, 2017 2.153 2.169 2.056 2.112 20,224,436 -0.06(-2.61%)
May 30, 2017 2.210 2.226 2.161 2.169 10,012,826 -0.06(-2.90%)
May 26, 2017 2.282 2.290 2.234 2.234 10,028,808 -0.02(-0.72%)
May 25, 2017 2.234 2.299 2.226 2.250 12,250,979 -0.02(-0.71%)
May 24, 2017 2.201 2.274 2.145 2.266 23,424,106 +0.06(+2.56%)
May 23, 2017 2.307 2.307 2.193 2.210 12,846,333 -0.09(-3.87%)
May 22, 2017 2.299 2.323 2.274 2.299 8,961,421 +0.02(+1.07%)
May 19, 2017 2.226 2.274 2.210 2.274 13,354,664 +0.06(+2.55%)
May 18, 2017 2.242 2.266 2.169 2.218 14,411,814 -0.06(-2.84%)
May 17, 2017 2.299 2.323 2.242 2.282 18,644,058 +0.04(+1.81%)
May 16, 2017 2.210 2.250 2.210 2.242 9,494,752 +0.03(+1.47%)
May 15, 2017 2.250 2.258 2.169 2.210 13,785,847 +0.01(+0.37%)
May 12, 2017 2.218 2.258 2.181 2.201 28,280,472 +0.01(+0.37%)
May 11, 2017 2.096 2.193 2.096 2.193 17,843,376 +0.11(+5.04%)
May 10, 2017 2.040 2.088 2.023 2.088 12,435,712 +0.06(+3.20%)
May 09, 2017 1.991 2.031 1.991 2.023 16,538,751 +0.00(+0.00%)
May 08, 2017 2.056 2.056 1.975 2.023 12,016,691 +0.02(+0.81%)
May 05, 2017 2.007 2.040 1.977 2.007 11,382,983 +0.03(+1.64%)
May 04, 2017 2.088 2.104 1.942 1.975 25,328,800 -0.19(-8.61%)
May 03, 2017 2.153 2.242 2.121 2.161 23,513,210 +0.01(+0.38%)
May 02, 2017 2.112 2.177 2.104 2.153 13,099,683 +0.04(+1.92%)
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.