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, 2010 8.491 8.571 8.455 8.511 5,443,952 +0.07(+0.87%)
Dec 30, 2010 8.497 8.517 8.404 8.438 5,718,743 -0.04(-0.47%)
Dec 29, 2010 8.537 8.551 8.431 8.478 7,053,228 +0.02(+0.24%)
Dec 28, 2010 8.332 8.477 8.259 8.458 9,650,864 +0.25(+3.07%)
Dec 27, 2010 8.225 8.259 8.119 8.206 5,604,802 -0.05(-0.56%)
Dec 23, 2010 8.119 8.278 8.093 8.252 7,090,870 +0.09(+1.06%)
Dec 22, 2010 8.239 8.292 8.159 8.166 6,910,161 -0.11(-1.28%)
Dec 21, 2010 8.172 8.272 8.106 8.272 7,548,880 +0.11(+1.30%)
Dec 20, 2010 8.166 8.206 8.066 8.166 8,083,068 +0.09(+1.07%)
Dec 17, 2010 8.106 8.159 8.007 8.079 10,689,867 -0.06(-0.73%)
Dec 16, 2010 8.119 8.139 7.993 8.139 10,275,652 -0.03(-0.41%)
Dec 15, 2010 8.239 8.338 8.152 8.172 11,730,093 -0.17(-1.99%)
Dec 14, 2010 8.318 8.451 8.259 8.338 10,915,514 +0.05(+0.56%)
Dec 13, 2010 8.312 8.438 8.265 8.292 10,765,880 +0.09(+1.13%)
Dec 10, 2010 8.179 8.265 8.126 8.199 10,316,236 -0.03(-0.40%)
Dec 09, 2010 8.245 8.298 8.139 8.232 9,753,160 +0.09(+1.06%)
Dec 08, 2010 8.206 8.255 8.026 8.146 14,868,654 -0.09(-1.05%)
Dec 07, 2010 8.663 8.710 8.225 8.232 29,909,138 -0.16(-1.90%)
Dec 06, 2010 8.371 8.464 8.272 8.391 13,416,119 +0.08(+0.96%)
Dec 03, 2010 8.066 8.338 8.012 8.312 22,170,954 +0.34(+4.33%)
Dec 02, 2010 7.973 8.040 7.907 7.967 11,450,916 +0.05(+0.67%)
Dec 01, 2010 7.847 8.007 7.774 7.914 16,919,982 +0.17(+2.14%)
Nov 30, 2010 7.562 7.827 7.562 7.748 14,900,467 +0.23(+3.09%)
Nov 29, 2010 7.423 7.529 7.330 7.516 7,859,462 +0.05(+0.62%)
Nov 26, 2010 7.449 7.469 7.383 7.469 3,864,600 -0.07(-0.88%)
Nov 24, 2010 7.589 7.536 7.536 7.536 6,909,209 +0.01(+0.09%)
Nov 23, 2010 7.628 7.701 7.509 7.529 14,485,092 -0.16(-2.07%)
Nov 22, 2010 7.602 7.708 7.547 7.688 9,552,122 +0.07(+0.87%)
Nov 19, 2010 7.536 7.695 7.483 7.622 7,961,184 +0.03(+0.44%)
Nov 18, 2010 7.522 7.655 7.509 7.589 10,785,095 +0.20(+2.69%)
Nov 17, 2010 7.396 7.562 7.343 7.390 11,795,777 -0.03(-0.45%)
Nov 16, 2010 7.449 7.536 7.350 7.423 22,838,006 -0.18(-2.36%)
Nov 15, 2010 7.814 7.821 7.589 7.602 11,908,816 -0.16(-2.05%)
Nov 12, 2010 7.821 8.007 7.642 7.761 21,431,242 -0.23(-2.90%)
Nov 11, 2010 7.794 8.007 7.748 7.993 18,535,812 +0.22(+2.82%)
Nov 10, 2010 7.841 7.841 7.509 7.774 28,945,084 +0.07(+0.95%)
Nov 09, 2010 8.079 8.292 7.622 7.701 36,843,096 -0.19(-2.44%)
Nov 08, 2010 7.755 7.934 7.649 7.894 20,755,718 +0.13(+1.71%)
Nov 05, 2010 7.609 7.841 7.582 7.761 18,625,098 +0.16(+2.09%)
Nov 04, 2010 7.562 7.635 7.542 7.602 34,312,948 +0.46(+6.50%)
Nov 03, 2010 7.304 7.304 7.065 7.138 23,748,076 -0.18(-2.45%)
Nov 02, 2010 7.337 7.350 7.277 7.317 7,772,651 +0.04(+0.55%)
Nov 01, 2010 7.330 7.350 7.218 7.277 8,648,701 -0.01(-0.09%)
Oct 29, 2010 7.251 7.291 7.218 7.284 9,119,133 +0.07(+1.01%)
Oct 28, 2010 7.105 7.257 7.047 7.211 12,176,466 +0.19(+2.64%)
Oct 27, 2010 7.032 7.045 6.900 7.026 11,941,708 -0.14(-1.94%)
Oct 25, 2010 7.264 7.291 7.132 7.165 10,642,772 +0.07(+0.93%)
Oct 22, 2010 7.079 7.125 6.986 7.098 8,289,068 +0.03(+0.47%)
Oct 21, 2010 7.204 7.291 6.999 7.065 14,017,711 -0.14(-1.93%)
Oct 20, 2010 7.085 7.271 7.045 7.204 14,788,121 +0.15(+2.07%)
Oct 19, 2010 7.125 7.171 6.979 7.059 19,023,116 -0.34(-4.66%)
Oct 18, 2010 7.364 7.430 7.291 7.403 13,008,619 -0.07(-0.89%)
Oct 15, 2010 7.682 7.715 7.436 7.470 18,192,782 -0.23(-2.93%)
Oct 14, 2010 7.794 7.854 7.655 7.695 12,721,736 -0.09(-1.19%)
Oct 13, 2010 7.728 7.874 7.708 7.788 13,808,167 +0.17(+2.17%)
Oct 12, 2010 7.662 7.702 7.536 7.622 12,158,821 -0.09(-1.20%)
Oct 11, 2010 7.695 7.735 7.529 7.715 12,503,214 +0.07(+0.87%)
Oct 08, 2010 7.649 7.708 7.596 7.649 10,415,788 +0.05(+0.61%)
Oct 07, 2010 7.887 7.894 7.456 7.602 34,969 -0.22(-2.80%)
Oct 06, 2010 7.827 7.887 7.721 7.821 14,864,838 +0.05(+0.60%)
Oct 05, 2010 7.662 7.907 7.649 7.774 64,008 +0.30(+3.99%)
Oct 04, 2010 7.536 7.576 7.383 7.476 10,339,899 -0.11(-1.48%)
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.