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 (%)
Dec 31, 2008 5.004 5.143 4.918 5.090 20,374,718 -0.02(-0.39%)
Dec 30, 2008 4.885 5.110 4.806 5.110 21,773,056 +0.18(+3.61%)
Dec 29, 2008 4.747 5.030 4.694 4.932 32,430,466 +0.35(+7.63%)
Dec 26, 2008 4.483 4.668 4.398 4.582 13,748,171 +0.11(+2.51%)
Dec 24, 2008 4.398 4.536 4.312 4.470 7,988,410 +0.01(+0.30%)
Dec 23, 2008 4.299 4.496 4.180 4.457 20,630,692 +0.13(+2.89%)
Dec 22, 2008 4.661 4.701 4.233 4.332 19,886,206 -0.14(-3.10%)
Dec 19, 2008 4.140 4.496 4.101 4.470 32,458,010 +0.10(+2.26%)
Dec 18, 2008 4.450 4.536 4.200 4.371 34,937,832 -0.16(-3.63%)
Dec 17, 2008 4.721 4.833 4.470 4.536 40,500,924 -0.06(-1.29%)
Dec 16, 2008 4.351 4.595 4.147 4.595 41,353,352 +0.28(+6.57%)
Dec 15, 2008 4.233 4.457 4.134 4.312 38,257,668 +0.27(+6.69%)
Dec 12, 2008 3.798 4.213 3.725 4.042 29,497,954 +0.11(+2.85%)
Dec 11, 2008 3.923 4.318 3.864 3.929 55,645,760 +0.18(+4.93%)
Dec 10, 2008 3.475 3.791 3.395 3.745 64,936,284 +0.29(+8.40%)
Dec 09, 2008 3.343 3.580 3.264 3.455 24,453,670 +0.05(+1.35%)
Dec 08, 2008 3.560 3.587 3.362 3.409 23,332,052 +0.15(+4.66%)
Dec 05, 2008 3.165 3.257 2.921 3.257 25,356,744 -0.01(-0.40%)
Dec 04, 2008 3.323 3.488 3.211 3.270 25,447,290 -0.11(-3.13%)
Dec 03, 2008 3.395 3.501 3.257 3.376 24,065,024 -0.12(-3.40%)
Dec 02, 2008 3.336 3.494 3.270 3.494 22,222,518 +0.28(+8.83%)
Dec 01, 2008 3.547 3.560 3.178 3.211 26,785,302 -0.62(-16.18%)
Nov 28, 2008 3.784 3.850 3.606 3.831 13,210,915 +0.21(+5.83%)
Nov 26, 2008 3.283 3.686 3.204 3.620 30,514,410 +0.31(+9.36%)
Nov 25, 2008 3.554 3.573 3.138 3.310 35,024,892 -0.10(-2.90%)
Nov 24, 2008 3.132 3.534 3.099 3.409 50,127,460 +0.50(+17.23%)
Nov 21, 2008 2.611 2.934 2.532 2.908 43,951,656 +0.53(+22.50%)
Nov 20, 2008 2.459 2.584 2.301 2.373 27,511,836 -0.07(-2.96%)
Nov 19, 2008 2.670 2.868 2.413 2.446 33,464,374 -0.18(-7.02%)
Nov 18, 2008 2.703 2.789 2.558 2.631 18,039,772 -0.09(-3.16%)
Nov 17, 2008 2.822 2.921 2.650 2.716 17,750,550 -0.11(-3.74%)
Nov 14, 2008 2.980 3.115 2.762 2.822 25,729,148 -0.14(-4.68%)
Nov 13, 2008 2.670 2.973 2.446 2.960 36,184,404 +0.29(+10.86%)
Nov 12, 2008 2.861 2.881 2.604 2.670 25,718,340 -0.32(-10.79%)
Nov 11, 2008 3.092 3.119 2.875 2.993 19,327,780 -0.26(-7.91%)
Nov 10, 2008 3.376 3.402 3.119 3.250 18,823,914 +0.13(+4.23%)
Nov 07, 2008 3.171 3.290 2.980 3.119 15,775,161 +0.04(+1.28%)
Nov 06, 2008 3.415 3.461 3.026 3.079 25,332,732 -0.23(-6.97%)
Nov 05, 2008 3.507 3.633 3.264 3.310 29,384,008 -0.30(-8.23%)
Nov 04, 2008 3.257 3.633 3.250 3.606 36,048,576 +0.53(+17.38%)
Nov 03, 2008 3.191 3.283 3.033 3.072 20,130,584 +0.02(+0.65%)
Oct 31, 2008 3.178 3.316 3.053 3.053 21,873,858 -0.21(-6.46%)
Oct 30, 2008 3.329 3.428 2.973 3.264 29,685,770 +0.13(+4.21%)
Oct 29, 2008 2.822 3.191 2.776 3.132 41,898,708 +0.43(+15.85%)
Oct 28, 2008 2.650 2.716 2.420 2.703 29,120,716 +0.24(+9.63%)
Oct 27, 2008 2.670 2.749 2.466 2.466 30,305,820 -0.19(-7.20%)
Oct 24, 2008 2.248 2.769 2.182 2.657 48,456,028 +0.12(+4.68%)
Oct 23, 2008 2.545 2.769 2.426 2.538 49,951,704 -0.08(-3.02%)
Oct 22, 2008 2.967 2.980 2.571 2.617 46,411,928 -0.49(-15.89%)
Oct 21, 2008 3.257 3.356 3.105 3.112 20,490,784 -0.33(-9.58%)
Oct 20, 2008 3.191 3.461 3.171 3.442 24,183,166 +0.35(+11.30%)
Oct 17, 2008 2.934 3.428 2.853 3.092 31,135,624 -0.06(-1.88%)
Oct 16, 2008 3.475 3.488 2.901 3.151 50,475,980 -0.30(-8.78%)
Oct 15, 2008 3.850 3.936 3.395 3.455 40,862,280 -0.53(-13.25%)
Oct 14, 2008 4.173 4.259 3.896 3.982 35,716,860 +0.05(+1.34%)
Oct 13, 2008 3.850 3.969 3.461 3.929 26,669,286 +0.28(+7.58%)
Oct 10, 2008 4.516 4.595 3.428 3.653 56,629,492 -0.88(-19.48%)
Oct 09, 2008 4.833 4.859 4.371 4.536 30,624,234 -0.42(-8.39%)
Oct 08, 2008 4.417 4.978 4.279 4.951 52,914,560 +0.78(+18.83%)
Oct 07, 2008 4.516 4.582 4.140 4.167 35,256,920 -0.11(-2.62%)
Oct 06, 2008 4.813 4.866 3.877 4.279 49,617,824 -0.24(-5.39%)
Oct 03, 2008 4.510 4.918 4.464 4.523 33,108,358 +0.04(+0.88%)
Oct 02, 2008 5.261 5.439 4.450 4.483 49,605,884 -1.04(-18.76%)
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.