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, 2014 6.081 6.294 6.059 6.258 14,644,082 +0.14(+2.28%)
Jul 30, 2014 6.162 6.191 6.008 6.118 8,565,575 -0.06(-0.95%)
Jul 29, 2014 6.177 6.228 6.125 6.177 5,360,165 +0.01(+0.24%)
Jul 28, 2014 6.081 6.173 6.052 6.162 5,795,064 +0.06(+0.96%)
Jul 25, 2014 5.912 6.111 5.905 6.103 10,499,630 +0.15(+2.47%)
Jul 24, 2014 5.964 5.986 5.890 5.956 10,146,545 -0.04(-0.73%)
Jul 23, 2014 6.096 6.118 5.993 6.001 9,186,190 -0.07(-1.21%)
Jul 22, 2014 6.111 6.140 6.030 6.074 7,969,512 -0.06(-0.96%)
Jul 21, 2014 6.140 6.162 6.037 6.133 7,660,373 +0.04(+0.60%)
Jul 18, 2014 6.111 6.147 6.037 6.096 6,955,748 -0.07(-1.19%)
Jul 17, 2014 6.037 6.214 5.997 6.169 14,065,311 +0.14(+2.31%)
Jul 16, 2014 5.942 6.048 5.905 6.030 9,026,254 +0.12(+2.11%)
Jul 15, 2014 6.081 6.129 5.876 5.905 10,324,248 -0.10(-1.59%)
Jul 14, 2014 6.015 6.169 5.979 6.001 9,899,509 -0.18(-2.97%)
Jul 11, 2014 6.074 6.206 6.030 6.184 10,021,053 +0.14(+2.31%)
Jul 10, 2014 6.265 6.324 6.030 6.045 19,282,174 -0.07(-1.08%)
Jul 09, 2014 6.023 6.125 5.971 6.111 16,141,055 +0.13(+2.21%)
Jul 08, 2014 5.979 6.074 5.883 5.979 10,853,827 +0.03(+0.49%)
Jul 07, 2014 5.993 6.023 5.927 5.949 5,154,520 -0.09(-1.46%)
Jul 03, 2014 6.008 6.037 6.037 6.037 4,928,517 -0.05(-0.84%)
Jul 02, 2014 6.001 6.125 5.982 6.089 10,727,283 +0.11(+1.84%)
Jul 01, 2014 6.052 6.118 5.956 5.979 7,444,409 -0.06(-0.97%)
Jun 30, 2014 5.898 6.045 5.846 6.037 9,505,871 +0.12(+2.11%)
Jun 27, 2014 5.993 6.081 5.839 5.912 9,205,098 -0.04(-0.74%)
Jun 26, 2014 6.059 6.059 5.861 5.956 11,631,381 -0.08(-1.25%)
Jun 25, 2014 6.010 6.134 6.003 6.032 9,962,081 +0.09(+1.47%)
Jun 24, 2014 6.388 6.392 5.944 5.944 14,361,347 -0.35(-5.55%)
Jun 23, 2014 6.272 6.352 6.170 6.294 8,985,685 +0.05(+0.82%)
Jun 20, 2014 6.359 6.432 6.228 6.243 20,070,480 -0.16(-2.50%)
Jun 19, 2014 6.185 6.439 6.170 6.403 24,429,650 +0.36(+6.02%)
Jun 18, 2014 5.901 6.046 5.872 6.039 9,076,375 +0.15(+2.47%)
Jun 17, 2014 5.879 6.010 5.843 5.893 7,778,995 -0.07(-1.22%)
Jun 16, 2014 6.039 6.057 5.944 5.966 12,800,740 -0.04(-0.73%)
Jun 13, 2014 5.872 6.010 5.784 6.010 13,389,187 +0.15(+2.48%)
Jun 12, 2014 5.704 5.930 5.704 5.864 15,336,067 +0.20(+3.47%)
Jun 11, 2014 5.552 5.682 5.544 5.668 10,459,845 +0.14(+2.50%)
Jun 10, 2014 5.406 5.588 5.399 5.530 8,512,171 +0.12(+2.15%)
Jun 06, 2014 5.413 5.428 5.326 5.413 4,375,731 +0.02(+0.40%)
Jun 05, 2014 5.384 5.399 5.319 5.391 9,202,763 +0.04(+0.82%)
Jun 04, 2014 5.421 5.435 5.333 5.348 5,274,814 -0.07(-1.34%)
Jun 03, 2014 5.442 5.464 5.355 5.421 5,872,782 -0.01(-0.27%)
Jun 02, 2014 5.391 5.468 5.344 5.435 10,708,357 +0.08(+1.49%)
May 30, 2014 5.173 5.362 5.137 5.355 13,221,638 +0.17(+3.23%)
May 29, 2014 5.151 5.253 5.108 5.188 10,783,877 +0.01(+0.14%)
May 28, 2014 5.260 5.268 5.130 5.180 8,569,647 -0.09(-1.79%)
May 27, 2014 5.413 5.413 5.260 5.275 10,914,709 -0.23(-4.10%)
May 23, 2014 5.501 5.501 5.501 5.501 5,598,200 -0.01(-0.16%)
May 22, 2014 5.566 5.588 5.464 5.510 4,723,665 -0.03(-0.49%)
May 21, 2014 5.442 5.544 5.421 5.537 7,791,328 +0.06(+1.06%)
May 20, 2014 5.421 5.486 5.399 5.479 7,338,463 +0.00(+0.00%)
May 19, 2014 5.457 5.508 5.428 5.479 7,334,293 +0.08(+1.48%)
May 16, 2014 5.355 5.399 5.300 5.399 7,552,373 +0.04(+0.82%)
May 15, 2014 5.493 5.566 5.326 5.355 9,929,482 -0.14(-2.52%)
May 14, 2014 5.282 5.522 5.275 5.493 12,920,391 +0.28(+5.45%)
May 13, 2014 5.275 5.275 5.202 5.210 8,016,755 -0.03(-0.56%)
May 12, 2014 5.282 5.311 5.210 5.239 8,141,430 -0.01(-0.28%)
May 09, 2014 5.253 5.287 5.218 5.253 4,311,230 -0.01(-0.14%)
May 08, 2014 5.290 5.344 5.217 5.260 6,889,745 -0.04(-0.82%)
May 07, 2014 5.362 5.362 5.246 5.304 8,310,264 -0.07(-1.22%)
May 06, 2014 5.421 5.428 5.348 5.370 7,029,811 -0.03(-0.54%)
May 05, 2014 5.522 5.522 5.391 5.399 7,250,498 -0.03(-0.54%)
May 02, 2014 5.391 5.450 5.311 5.428 10,564,383 +0.04(+0.81%)
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.