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, 2008 8.604 8.624 8.063 8.156 15,924,345 -0.16(-1.90%)
Jul 30, 2008 7.846 8.314 7.687 8.314 20,476,096 +0.20(+2.52%)
Jul 29, 2008 8.307 8.334 7.971 8.109 14,912,495 -0.28(-3.30%)
Jul 28, 2008 8.406 8.682 8.261 8.386 13,738,607 -0.03(-0.31%)
Jul 25, 2008 8.472 8.512 8.175 8.413 13,345,381 +0.05(+0.55%)
Jul 24, 2008 8.531 8.637 8.327 8.367 19,661,170 -0.03(-0.31%)
Jul 23, 2008 8.953 9.112 8.340 8.393 34,097,220 -0.69(-7.55%)
Jul 22, 2008 9.639 9.652 8.973 9.079 15,691,212 -0.44(-4.57%)
Jul 21, 2008 9.421 9.560 9.210 9.514 11,568,330 +0.30(+3.29%)
Jul 18, 2008 9.507 9.718 9.197 9.210 16,773,718 -0.32(-3.39%)
Jul 17, 2008 9.593 10.07 9.441 9.534 19,841,670 -0.16(-1.63%)
Jul 16, 2008 10.11 10.17 9.652 9.692 19,317,356 -0.40(-3.98%)
Jul 15, 2008 10.49 10.55 9.738 10.09 22,915,762 -0.13(-1.23%)
Jul 14, 2008 9.969 10.27 9.744 10.22 20,018,568 +0.39(+3.96%)
Jul 11, 2008 9.428 9.870 9.415 9.830 28,426,706 +0.63(+6.88%)
Jul 10, 2008 9.692 9.718 9.046 9.197 30,831,266 -0.49(-5.04%)
Jul 09, 2008 9.916 10.17 9.652 9.685 16,307,551 -0.17(-1.74%)
Jul 08, 2008 9.830 10.05 9.606 9.857 19,307,942 -0.17(-1.71%)
Jul 07, 2008 10.05 10.16 9.876 10.03 16,449,988 -0.45(-4.34%)
Jul 04, 2008 10.45 10.58 10.24 10.48 10,710,078 +0.00(+0.00%)
Jul 03, 2008 10.45 10.58 10.24 10.48 10,710,078 -0.18(-1.67%)
Jul 02, 2008 10.79 10.92 10.52 10.66 14,209,579 -0.05(-0.49%)
Jul 01, 2008 11.18 11.21 10.63 10.71 19,123,456 -0.19(-1.75%)
Jun 30, 2008 11.09 11.20 10.44 10.90 19,015,678 -0.02(-0.18%)
Jun 27, 2008 10.47 11.11 10.46 10.92 29,110,234 +0.63(+6.15%)
Jun 26, 2008 9.922 10.33 9.870 10.29 32,833,078 +0.64(+6.63%)
Jun 25, 2008 9.731 9.777 9.355 9.652 11,517,219 -0.08(-0.81%)
Jun 24, 2008 9.784 9.962 9.679 9.731 10,158,414 -0.08(-0.81%)
Jun 23, 2008 9.514 9.837 9.448 9.810 9,341,320 +0.11(+1.09%)
Jun 20, 2008 9.626 9.810 9.566 9.705 11,392,344 +0.16(+1.66%)
Jun 19, 2008 9.810 9.909 9.534 9.547 11,046,148 -0.04(-0.41%)
Jun 18, 2008 9.428 9.613 9.309 9.586 10,442,907 +0.22(+2.39%)
Jun 17, 2008 9.250 9.481 9.230 9.362 8,291,369 +0.13(+1.43%)
Jun 16, 2008 9.547 9.626 9.230 9.230 11,839,069 +0.00(+0.00%)
Jun 13, 2008 9.151 9.342 9.065 9.230 7,832,894 +0.04(+0.43%)
Jun 12, 2008 9.065 9.296 8.874 9.191 13,868,839 -0.06(-0.64%)
Jun 11, 2008 9.415 9.560 9.224 9.250 13,506,377 -0.01(-0.07%)
Jun 10, 2008 9.397 9.744 9.177 9.257 25,463,830 -0.69(-6.90%)
Jun 09, 2008 9.962 10.16 9.843 9.942 9,041,361 -0.11(-1.12%)
Jun 06, 2008 10.09 10.23 10.01 10.05 15,186,535 +0.21(+2.14%)
Jun 05, 2008 9.481 9.890 9.415 9.843 11,829,235 +0.28(+2.89%)
Jun 04, 2008 9.764 9.804 9.514 9.566 13,657,634 -0.25(-2.55%)
Jun 03, 2008 10.01 10.23 9.791 9.817 12,450,364 -0.35(-3.44%)
Jun 02, 2008 9.988 10.38 9.962 10.17 11,495,717 +0.09(+0.92%)
May 30, 2008 9.857 10.12 9.824 10.07 9,847,448 +0.28(+2.83%)
May 29, 2008 9.909 10.06 9.725 9.797 18,183,598 -0.41(-4.01%)
May 28, 2008 9.890 10.25 9.758 10.21 12,589,106 +0.10(+0.98%)
May 27, 2008 10.23 10.25 10.03 10.11 17,289,090 -0.47(-4.49%)
May 26, 2008 10.65 10.75 10.40 10.58 0 +0.00(+0.00%)
May 23, 2008 10.65 10.75 10.40 10.58 15,129,192 +0.08(+0.75%)
May 22, 2008 10.58 10.62 10.26 10.50 16,797,184 -0.14(-1.36%)
May 21, 2008 10.50 10.85 10.42 10.65 29,290,596 +0.15(+1.44%)
May 20, 2008 10.17 10.50 10.09 10.50 18,737,566 +0.46(+4.60%)
May 19, 2008 10.09 10.21 9.863 10.03 14,869,054 +0.13(+1.26%)
May 16, 2008 10.02 10.03 9.824 9.909 18,696,468 +0.30(+3.16%)
May 15, 2008 9.428 9.705 9.375 9.606 15,760,807 +0.47(+5.20%)
May 14, 2008 9.329 9.428 9.098 9.131 11,856,738 -0.16(-1.77%)
May 13, 2008 9.217 9.408 9.098 9.296 13,186,440 -0.16(-1.74%)
May 12, 2008 9.665 9.751 9.402 9.461 14,640,103 -0.29(-2.97%)
May 09, 2008 9.890 9.942 9.514 9.751 18,947,788 +0.08(+0.82%)
May 08, 2008 9.461 9.731 9.375 9.672 21,852,318 +0.61(+6.69%)
May 07, 2008 9.079 9.276 8.980 9.065 12,719,228 -0.13(-1.36%)
May 06, 2008 8.881 9.329 8.874 9.191 22,208,192 +0.39(+4.42%)
May 05, 2008 8.723 8.835 8.525 8.802 16,115,705 +0.30(+3.57%)
May 02, 2008 8.551 8.723 8.413 8.498 17,443,456 -0.01(-0.08%)
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.