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, 2013 7.455 7.631 7.224 7.364 15,564,869 -0.06(-0.85%)
Jul 30, 2013 7.469 7.610 7.378 7.427 8,223,170 -0.04(-0.56%)
Jul 29, 2013 7.638 7.645 7.427 7.469 8,887,164 -0.15(-1.93%)
Jul 26, 2013 7.462 7.631 7.378 7.617 9,833,637 +0.05(+0.65%)
Jul 25, 2013 7.554 7.749 7.505 7.568 12,301,978 +0.01(+0.19%)
Jul 24, 2013 7.925 7.932 7.385 7.554 17,607,420 -0.43(-5.44%)
Jul 23, 2013 7.876 8.031 7.750 7.988 18,365,104 +0.11(+1.33%)
Jul 22, 2013 7.666 7.974 7.589 7.883 14,051,384 +0.52(+7.05%)
Jul 19, 2013 7.175 7.385 7.119 7.364 6,935,297 +0.27(+3.86%)
Jul 18, 2013 7.105 7.175 6.993 7.091 8,342,017 +0.04(+0.60%)
Jul 17, 2013 7.308 7.392 7.035 7.049 11,824,137 -0.25(-3.37%)
Jul 16, 2013 6.859 7.315 6.838 7.294 11,664,446 +0.49(+7.22%)
Jul 15, 2013 6.866 6.929 6.775 6.803 7,012,722 +0.02(+0.31%)
Jul 12, 2013 6.859 6.943 6.712 6.782 9,505,032 -0.15(-2.13%)
Jul 11, 2013 6.831 6.943 6.727 6.929 9,627,374 +0.48(+7.51%)
Jul 10, 2013 6.389 6.593 6.333 6.445 10,693,851 +0.06(+0.88%)
Jul 09, 2013 6.509 6.558 6.340 6.389 9,329,015 -0.01(-0.22%)
Jul 08, 2013 6.614 6.628 6.382 6.403 7,617,620 -0.11(-1.62%)
Jul 05, 2013 6.481 6.530 6.249 6.509 11,608,133 -0.32(-4.62%)
Jul 03, 2013 6.684 6.859 6.635 6.824 7,054,000 +0.24(+3.62%)
Jul 02, 2013 6.789 6.831 6.477 6.586 8,665,884 -0.28(-4.09%)
Jul 01, 2013 6.824 6.943 6.684 6.866 11,910,522 +0.20(+2.94%)
Jun 28, 2013 6.060 6.793 6.060 6.670 18,542,430 +0.50(+8.07%)
Jun 27, 2013 6.102 6.242 6.053 6.172 11,815,797 +0.14(+2.33%)
Jun 26, 2013 6.046 6.235 5.997 6.032 15,074,265 -0.24(-3.87%)
Jun 25, 2013 6.254 6.351 6.164 6.275 9,577,860 +0.03(+0.55%)
Jun 24, 2013 6.399 6.427 6.206 6.240 10,431,659 -0.32(-4.85%)
Jun 21, 2013 6.517 6.613 6.344 6.558 10,539,245 +0.11(+1.71%)
Jun 20, 2013 6.496 6.724 6.323 6.448 20,878,394 -0.70(-9.86%)
Jun 19, 2013 7.415 7.519 7.132 7.152 11,514,281 -0.23(-3.18%)
Jun 18, 2013 7.657 7.733 7.346 7.387 11,284,685 -0.42(-5.40%)
Jun 17, 2013 7.719 7.823 7.678 7.809 5,080,506 +0.03(+0.44%)
Jun 14, 2013 7.837 7.920 7.740 7.774 7,671,797 -0.06(-0.71%)
Jun 13, 2013 7.636 7.844 7.588 7.830 7,218,619 +0.08(+1.07%)
Jun 12, 2013 7.533 7.857 7.498 7.747 9,953,759 +0.22(+2.94%)
Jun 11, 2013 7.754 7.774 7.519 7.526 12,228,600 -0.42(-5.30%)
Jun 10, 2013 7.885 8.058 7.830 7.947 5,417,139 +0.01(+0.09%)
Jun 07, 2013 8.141 8.154 7.857 7.940 10,635,641 -0.37(-4.49%)
Jun 06, 2013 8.161 8.362 8.106 8.313 10,040,683 +0.15(+1.86%)
Jun 05, 2013 8.154 8.307 8.099 8.161 8,661,663 +0.01(+0.08%)
Jun 04, 2013 8.134 8.175 8.051 8.154 8,422,114 -0.11(-1.34%)
Jun 03, 2013 8.092 8.334 8.051 8.265 9,548,059 +0.29(+3.64%)
May 31, 2013 7.982 8.030 7.809 7.975 12,009,800 -0.12(-1.54%)
May 30, 2013 7.954 8.127 7.933 8.099 13,064,047 +0.33(+4.27%)
May 29, 2013 7.526 7.774 7.450 7.767 10,228,261 +0.29(+3.88%)
May 28, 2013 7.457 7.643 7.367 7.477 10,350,082 +0.00(+0.00%)
May 24, 2013 7.443 7.602 7.360 7.477 7,993,288 +0.00(+0.00%)
May 23, 2013 7.546 7.615 7.450 7.477 10,310,821 +0.08(+1.03%)
May 22, 2013 7.477 7.671 7.270 7.401 14,161,213 +0.06(+0.85%)
May 21, 2013 7.374 7.505 7.311 7.339 13,130,508 -0.37(-4.75%)
May 20, 2013 7.187 7.747 7.146 7.705 12,690,858 +0.51(+7.11%)
May 17, 2013 7.533 7.533 7.187 7.194 12,949,242 -0.44(-5.71%)
May 16, 2013 7.553 7.726 7.401 7.629 16,995,676 -0.03(-0.45%)
May 15, 2013 8.023 8.037 7.650 7.664 14,406,317 -0.39(-4.89%)
May 13, 2013 8.203 8.224 8.044 8.058 5,902,832 -0.25(-3.00%)
May 10, 2013 8.141 8.307 8.044 8.307 8,376,844 -0.07(-0.83%)
May 09, 2013 8.403 8.673 8.307 8.376 7,385,145 -0.19(-2.18%)
May 08, 2013 8.244 8.590 8.217 8.562 9,087,798 +0.46(+5.72%)
May 07, 2013 8.113 8.217 8.016 8.099 8,852,686 -0.23(-2.74%)
May 06, 2013 8.355 8.389 8.279 8.327 4,802,283 +0.00(+0.00%)
May 03, 2013 8.258 8.396 8.230 8.327 8,378,962 +0.10(+1.18%)
May 02, 2013 8.113 8.286 7.968 8.230 8,032,204 +0.22(+2.76%)
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.