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, 2007 8.558 8.657 8.406 8.531 5,080,962 -0.03(-0.31%)
Dec 28, 2007 8.531 8.597 8.452 8.558 6,179,031 +0.21(+2.53%)
Dec 27, 2007 8.525 8.604 8.294 8.347 6,413,189 -0.16(-1.86%)
Dec 26, 2007 8.505 8.571 8.439 8.505 5,089,183 +0.16(+1.90%)
Dec 24, 2007 8.222 8.373 8.175 8.347 4,672,052 +0.25(+3.09%)
Dec 21, 2007 7.846 8.222 7.793 8.096 19,440,800 +0.45(+5.95%)
Dec 20, 2007 7.898 7.918 7.641 7.641 10,438,337 -0.24(-3.01%)
Dec 19, 2007 8.096 8.142 7.859 7.879 9,316,367 -0.22(-2.69%)
Dec 18, 2007 8.043 8.142 7.839 8.096 11,166,317 +0.26(+3.28%)
Dec 17, 2007 8.268 8.334 7.806 7.839 13,950,155 -0.44(-5.26%)
Dec 14, 2007 8.360 8.419 8.228 8.274 8,937,219 -0.23(-2.71%)
Dec 13, 2007 8.868 8.868 8.413 8.505 9,755,062 -0.36(-4.09%)
Dec 12, 2007 8.901 9.059 8.789 8.868 8,426,408 +0.17(+1.97%)
Dec 11, 2007 8.953 9.191 8.683 8.696 8,589,747 -0.28(-3.16%)
Dec 10, 2007 8.901 8.993 8.874 8.980 8,376,274 +0.18(+2.02%)
Dec 07, 2007 8.789 8.874 8.596 8.802 8,011,420 +0.15(+1.68%)
Dec 06, 2007 8.373 8.690 8.340 8.657 10,956,679 +0.23(+2.74%)
Dec 05, 2007 8.400 8.505 8.380 8.426 9,586,428 -0.03(-0.39%)
Dec 04, 2007 8.597 8.617 8.380 8.459 7,626,332 -0.04(-0.47%)
Dec 03, 2007 8.347 8.604 8.347 8.498 8,661,582 +0.02(+0.23%)
Nov 30, 2007 8.571 8.651 8.307 8.479 11,192,022 -0.17(-1.98%)
Nov 29, 2007 8.663 8.854 8.525 8.650 10,315,862 -0.18(-2.09%)
Nov 28, 2007 8.709 8.835 8.538 8.835 14,572,147 +0.07(+0.75%)
Nov 27, 2007 8.683 8.821 8.571 8.769 10,724,860 -0.08(-0.89%)
Nov 26, 2007 9.296 9.375 8.848 8.848 10,027,256 -0.34(-3.73%)
Nov 23, 2007 9.006 9.224 8.881 9.191 5,229,315 +0.50(+5.77%)
Nov 21, 2007 8.756 8.828 8.432 8.690 10,529,529 -0.15(-1.72%)
Nov 20, 2007 8.479 8.861 8.380 8.841 13,916,201 +0.54(+6.51%)
Nov 19, 2007 8.696 8.696 8.215 8.301 10,827,755 -0.32(-3.75%)
Nov 16, 2007 8.749 8.749 8.465 8.624 12,521,378 +0.09(+1.08%)
Nov 15, 2007 8.637 8.756 8.413 8.531 10,725,885 -0.34(-3.86%)
Nov 14, 2007 9.197 9.217 8.835 8.874 9,807,046 +0.14(+1.58%)
Nov 13, 2007 8.485 8.821 8.485 8.736 13,038,991 +0.42(+4.99%)
Nov 12, 2007 8.643 8.848 8.268 8.320 18,536,356 -0.84(-9.21%)
Nov 09, 2007 9.362 9.362 8.967 9.164 13,825,520 -0.20(-2.11%)
Nov 08, 2007 9.942 9.982 8.934 9.362 20,933,712 -0.30(-3.07%)
Nov 07, 2007 10.40 10.47 9.639 9.659 17,212,830 -0.55(-5.42%)
Nov 06, 2007 10.11 10.22 10.03 10.21 13,651,949 +0.46(+4.73%)
Nov 05, 2007 9.810 9.962 9.619 9.751 10,249,127 -0.13(-1.27%)
Nov 02, 2007 9.626 9.936 9.388 9.876 14,538,736 +0.38(+3.96%)
Nov 01, 2007 9.725 9.725 9.402 9.501 12,117,429 -0.40(-4.06%)
Oct 31, 2007 9.850 9.909 9.369 9.903 15,951,552 +0.15(+1.56%)
Oct 30, 2007 9.646 9.764 9.593 9.751 11,328,489 -0.14(-1.40%)
Oct 29, 2007 9.659 9.982 9.573 9.890 17,347,842 +0.38(+4.02%)
Oct 26, 2007 9.395 9.520 9.303 9.507 13,109,879 +0.34(+3.67%)
Oct 25, 2007 9.428 9.454 9.092 9.171 9,839,187 -0.06(-0.64%)
Oct 24, 2007 9.019 9.230 8.881 9.230 8,851,325 +0.13(+1.38%)
Oct 23, 2007 9.151 9.164 8.861 9.105 11,355,790 +0.26(+2.98%)
Oct 22, 2007 8.762 8.874 8.637 8.841 13,451,945 -0.34(-3.73%)
Oct 19, 2007 9.395 9.474 9.085 9.184 12,061,991 -0.19(-2.04%)
Oct 18, 2007 9.204 9.395 9.131 9.375 11,961,012 +0.34(+3.72%)
Oct 17, 2007 9.362 9.461 8.980 9.039 14,508,972 -0.21(-2.28%)
Oct 16, 2007 9.329 9.349 9.013 9.250 11,585,673 +0.03(+0.36%)
Oct 15, 2007 9.369 9.395 8.973 9.217 14,714,478 +0.24(+2.64%)
Oct 12, 2007 8.967 9.210 8.881 8.980 8,345,184 +0.11(+1.26%)
Oct 11, 2007 8.914 9.184 8.756 8.868 31,661,846 +0.36(+4.26%)
Oct 10, 2007 8.109 8.558 8.043 8.505 20,869,374 +0.51(+6.35%)
Oct 09, 2007 7.694 8.017 7.661 7.997 9,612,584 +0.37(+4.84%)
Oct 08, 2007 7.760 7.806 7.602 7.628 4,589,434 -0.19(-2.45%)
Oct 05, 2007 7.687 7.912 7.668 7.819 8,218,686 +0.16(+2.07%)
Oct 04, 2007 7.318 7.661 7.279 7.661 9,207,762 +0.27(+3.66%)
Oct 03, 2007 7.641 7.654 7.378 7.391 7,964,023 -0.20(-2.69%)
Oct 02, 2007 7.714 7.740 7.483 7.595 9,645,043 -0.31(-3.92%)
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.