Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Minerals Company (NY: AUMN )

0.4943 -0.0257 (-4.94%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 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 (%)
Apr 29, 2011 515.75 523.25 500.00 500.00 6,873 -16.00(-3.10%)
Apr 28, 2011 538.75 543.25 510.25 516.00 7,199 -21.50(-4.00%)
Apr 27, 2011 525.00 543.25 510.75 537.50 6,120 +10.00(+1.90%)
Apr 26, 2011 545.00 548.75 525.00 527.50 3,580 -25.00(-4.52%)
Apr 25, 2011 558.17 560.00 546.00 552.50 3,930 -18.50(-3.24%)
Apr 21, 2011 556.75 583.25 556.75 571.00 4,651 +7.25(+1.29%)
Apr 20, 2011 541.75 566.00 539.50 563.75 3,796 +29.00(+5.42%)
Apr 19, 2011 544.00 544.00 515.00 534.75 4,646 -2.75(-0.51%)
Apr 18, 2011 581.00 586.00 527.50 537.50 6,677 -36.12(-6.30%)
Apr 15, 2011 588.75 589.75 568.75 573.62 3,961 -10.98(-1.88%)
Apr 14, 2011 558.75 586.25 558.75 584.60 3,659 +16.10(+2.83%)
Apr 13, 2011 562.25 574.50 545.20 568.50 3,227 +18.50(+3.36%)
Apr 12, 2011 575.25 579.00 537.25 550.00 5,325 -28.25(-4.89%)
Apr 11, 2011 612.50 648.75 570.25 578.25 10,823 -25.50(-4.22%)
Apr 08, 2011 550.25 628.75 542.50 603.75 13,657 +68.75(+12.85%)
Apr 07, 2011 550.25 567.00 535.00 535.00 7,579 -30.00(-5.31%)
Apr 06, 2011 594.50 620.25 542.75 565.00 12,893 -8.00(-1.40%)
Apr 05, 2011 565.25 593.00 555.25 573.00 9,438 +17.25(+3.10%)
Apr 04, 2011 544.75 564.75 544.75 555.75 1,572 +3.00(+0.54%)
Apr 01, 2011 543.00 557.00 531.75 552.75 2,085 +3.75(+0.68%)
Mar 31, 2011 562.75 567.00 538.75 549.00 2,420 -8.00(-1.44%)
Mar 30, 2011 539.50 562.50 532.50 557.00 2,440 +23.00(+4.31%)
Mar 29, 2011 541.50 547.50 520.50 534.00 2,550 -13.75(-2.51%)
Mar 28, 2011 570.00 571.45 542.50 547.75 1,939 -25.25(-4.41%)
Mar 25, 2011 585.75 606.25 556.50 573.00 4,596 -4.50(-0.78%)
Mar 24, 2011 574.75 611.50 566.52 577.50 8,940 -1.00(-0.17%)
Mar 23, 2011 468.75 579.25 468.75 578.50 10,281 +114.75(+24.74%)
Mar 22, 2011 475.00 480.25 463.00 463.75 1,583 -11.25(-2.37%)
Mar 21, 2011 469.75 476.75 464.05 475.00 3,119 +26.50(+5.91%)
Mar 18, 2011 450.50 463.25 446.50 448.50 1,429 +2.00(+0.45%)
Mar 17, 2011 454.48 462.25 444.00 446.50 1,957 -1.75(-0.39%)
Mar 16, 2011 451.25 480.25 447.25 448.25 4,712 -13.00(-2.82%)
Mar 15, 2011 461.00 493.50 459.25 461.25 3,922 -32.25(-6.53%)
Mar 14, 2011 532.00 532.00 473.25 493.50 2,382 -21.50(-4.17%)
Mar 11, 2011 481.25 522.75 479.25 515.00 2,842 +29.75(+6.13%)
Mar 10, 2011 551.25 551.25 479.00 485.25 4,051 -56.25(-10.39%)
Mar 09, 2011 588.50 599.50 541.50 541.50 2,602 -46.00(-7.83%)
Mar 08, 2011 611.50 611.50 587.50 587.50 2,386 -22.75(-3.73%)
Mar 07, 2011 608.75 637.25 606.75 610.25 3,654 +4.50(+0.74%)
Mar 04, 2011 600.00 611.25 592.25 605.75 2,252 +10.25(+1.72%)
Mar 03, 2011 588.25 622.50 588.25 595.50 2,806 +3.25(+0.55%)
Mar 02, 2011 570.38 605.00 559.75 592.25 4,378 +33.50(+6.00%)
Mar 01, 2011 545.00 562.50 525.00 558.75 1,886 +32.50(+6.18%)
Feb 28, 2011 530.50 557.75 526.25 526.25 5,997 -3.75(-0.71%)
Feb 25, 2011 500.00 546.50 497.00 530.00 2,489 +30.50(+6.11%)
Feb 24, 2011 518.75 519.75 496.25 499.50 1,450 -19.50(-3.76%)
Feb 23, 2011 514.25 534.00 512.50 519.00 2,751 +0.25(+0.05%)
Feb 22, 2011 552.75 575.00 508.75 518.75 3,239 -32.75(-5.94%)
Feb 18, 2011 552.50 558.00 540.00 551.50 2,958 +1.00(+0.18%)
Feb 17, 2011 559.75 566.25 544.02 550.50 1,452 -11.75(-2.09%)
Feb 16, 2011 563.25 569.00 556.25 562.25 1,336 -2.50(-0.44%)
Feb 15, 2011 570.50 575.25 560.00 564.75 1,794 +1.75(+0.31%)
Feb 14, 2011 577.50 577.50 559.88 563.00 1,633 -4.00(-0.71%)
Feb 11, 2011 557.50 582.50 557.50 567.00 2,939 -4.25(-0.74%)
Feb 10, 2011 551.75 579.75 547.77 571.25 1,860 +17.00(+3.07%)
Feb 09, 2011 548.75 565.50 545.50 554.25 2,843 +5.62(+1.03%)
Feb 08, 2011 544.00 554.75 544.00 548.62 3,069 +9.12(+1.69%)
Feb 07, 2011 530.25 553.50 530.25 539.50 1,896 +4.50(+0.84%)
Feb 04, 2011 547.25 550.00 527.50 535.00 1,820 -3.75(-0.70%)
Feb 03, 2011 525.75 544.00 512.50 538.75 3,645 +14.75(+2.81%)
Feb 02, 2011 524.25 530.00 518.00 524.00 1,691 +0.25(+0.05%)
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.