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, 2010 6.232 6.259 6.087 6.232 9,187,329 +0.11(+1.84%)
Jul 29, 2010 6.120 6.199 6.073 6.120 3,468 +0.03(+0.43%)
Jul 28, 2010 6.073 6.153 6.060 6.093 8,997,468 +0.02(+0.33%)
Jul 27, 2010 6.245 6.278 6.067 6.073 61,058 -0.19(-2.96%)
Jul 26, 2010 6.358 6.364 6.239 6.259 6,837,223 -0.05(-0.73%)
Jul 23, 2010 6.318 6.378 6.265 6.305 9,324,323 -0.01(-0.10%)
Jul 22, 2010 6.245 6.348 6.225 6.311 19,683 +0.12(+1.92%)
Jul 21, 2010 6.311 6.311 6.139 6.192 8,822,498 -0.06(-0.95%)
Jul 20, 2010 6.093 6.295 6.093 6.252 54,852 +0.11(+1.83%)
Jul 19, 2010 6.272 6.278 6.060 6.139 13,997,989 -0.17(-2.62%)
Jul 16, 2010 6.305 6.464 6.285 6.305 12,611,282 -0.20(-3.05%)
Jul 15, 2010 6.583 6.583 6.417 6.503 9,176,957 -0.01(-0.20%)
Jul 14, 2010 6.424 6.603 6.407 6.517 46,083 +0.08(+1.23%)
Jul 13, 2010 6.616 6.622 6.437 6.437 76,504 +0.01(+0.21%)
Jul 12, 2010 6.483 6.543 6.391 6.424 7,745,584 -0.08(-1.22%)
Jul 09, 2010 6.503 6.583 6.457 6.503 9,830,810 +0.14(+2.18%)
Jul 08, 2010 6.490 6.543 6.292 6.364 83,958 -0.08(-1.31%)
Jul 07, 2010 6.232 6.470 6.212 6.449 12,871,057 +0.18(+2.82%)
Jul 06, 2010 6.431 6.490 6.245 6.272 52,282 -0.19(-2.87%)
Jul 02, 2010 6.457 6.603 6.411 6.457 11,326,048 -0.03(-0.51%)
Jul 01, 2010 6.768 6.801 6.384 6.490 4,534 -0.32(-4.76%)
Jun 30, 2010 6.781 6.913 6.775 6.814 16,193 -0.01(-0.19%)
Jun 29, 2010 6.880 6.960 6.775 6.827 7,361 -0.27(-3.78%)
Jun 25, 2010 7.095 7.175 6.953 7.095 12,767,234 +0.23(+3.37%)
Jun 24, 2010 6.844 7.023 6.838 6.864 53,339 -0.04(-0.57%)
Jun 23, 2010 6.825 6.963 6.772 6.904 12,436,359 +0.01(+0.10%)
Jun 22, 2010 7.010 7.102 6.877 6.897 4,948 -0.12(-1.69%)
Jun 21, 2010 7.327 7.346 6.970 7.016 15,853,000 -0.24(-3.37%)
Jun 18, 2010 7.261 7.320 7.188 7.261 15,537,262 +0.19(+2.71%)
Jun 17, 2010 7.109 7.155 7.043 7.069 14,527,257 +0.09(+1.33%)
Jun 16, 2010 6.891 7.043 6.871 6.977 8,493,855 +0.05(+0.76%)
Jun 15, 2010 6.785 6.977 6.764 6.924 36,350 +0.16(+2.34%)
Jun 14, 2010 6.957 7.003 6.739 6.765 14,316,235 -0.23(-3.31%)
Jun 11, 2010 7.036 7.076 6.963 6.996 9,769,777 -0.01(-0.19%)
Jun 10, 2010 7.010 7.128 6.963 7.010 4,188 -0.02(-0.28%)
Jun 09, 2010 7.201 7.234 7.003 7.029 12,306,102 -0.20(-2.83%)
Jun 08, 2010 7.221 7.360 7.142 7.234 16,106 +0.09(+1.30%)
Jun 07, 2010 6.924 7.254 6.864 7.142 17,097,444 +0.20(+2.95%)
Jun 04, 2010 6.937 7.148 6.884 6.937 16,065,703 -0.24(-3.31%)
Jun 03, 2010 7.214 7.234 7.036 7.175 9,639,914 -0.04(-0.55%)
Jun 02, 2010 7.023 7.241 6.970 7.214 44,979 +0.15(+2.15%)
Jun 01, 2010 7.148 7.327 7.049 7.062 4,014 -0.05(-0.65%)
May 28, 2010 7.109 7.181 7.029 7.109 10,566,381 -0.03(-0.46%)
May 27, 2010 6.937 7.221 6.924 7.142 15,347,406 +0.23(+3.35%)
May 26, 2010 7.016 7.062 6.884 6.910 4,218 +0.01(+0.10%)
May 25, 2010 6.587 6.924 6.521 6.904 71,288 +0.22(+3.36%)
May 24, 2010 6.699 6.838 6.679 6.679 12,852,445 +0.05(+0.70%)
May 21, 2010 6.593 6.758 6.527 6.633 23,808,388 -0.04(-0.59%)
May 20, 2010 6.679 6.772 6.620 6.673 2,836 -0.37(-5.25%)
May 19, 2010 7.247 7.254 6.825 7.043 30,155,644 -0.34(-4.57%)
May 18, 2010 7.267 7.459 7.208 7.380 15,119 +0.05(+0.63%)
May 17, 2010 7.545 7.578 7.274 7.333 18,977,852 -0.23(-3.06%)
May 14, 2010 7.564 7.670 7.346 7.564 22,542,334 +0.09(+1.15%)
May 13, 2010 7.571 7.697 7.446 7.479 17,249,782 -0.32(-4.15%)
May 12, 2010 7.723 7.816 7.551 7.802 26,815,540 +0.28(+3.69%)
May 11, 2010 7.533 7.650 7.512 7.525 261,923 +0.46(+6.55%)
May 10, 2010 7.095 7.115 7.023 7.062 19,155,198 +0.02(+0.28%)
May 07, 2010 7.102 7.214 6.838 7.043 39,338,860 +0.09(+1.23%)
May 06, 2010 6.957 7.135 6.798 6.957 30,666 +0.19(+2.84%)
May 05, 2010 6.831 7.043 6.732 6.764 22,675,590 -0.22(-3.13%)
May 04, 2010 7.135 7.155 6.805 6.983 1,362 -0.15(-2.04%)
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.