Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Minerals Company (TSX: AUMN )

0.6300 -0.0400 (-5.97%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 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 (%)
May 31, 2012 3.830 3.830 3.520 3.570 25,566 -0.26(-6.79%)
May 30, 2012 3.780 4.000 3.600 3.830 24,604 -0.06(-1.54%)
May 29, 2012 3.940 4.040 3.800 3.890 34,108 -0.01(-0.26%)
May 28, 2012 3.850 3.910 3.840 3.900 3,420 +0.07(+1.83%)
May 25, 2012 3.730 3.900 3.600 3.830 17,912 +0.06(+1.59%)
May 24, 2012 3.900 4.000 3.600 3.770 56,534 -0.03(-0.79%)
May 23, 2012 3.550 3.800 3.340 3.800 47,710 +0.25(+7.04%)
May 22, 2012 3.810 3.880 3.500 3.550 92,021 -0.15(-4.05%)
May 18, 2012 3.700 3.700 3.700 0 +0.26(+7.56%)
May 17, 2012 4.120 4.280 3.400 3.440 149,518 -0.63(-15.48%)
May 16, 2012 4.150 4.360 4.010 4.070 56,207 -0.07(-1.69%)
May 15, 2012 5.000 5.000 4.050 4.140 75,683 -0.91(-18.02%)
May 14, 2012 5.020 5.120 4.930 5.050 45,385 -0.16(-3.07%)
May 11, 2012 5.120 5.210 5.020 5.210 22,521 +0.02(+0.39%)
May 10, 2012 5.380 5.550 5.150 5.190 23,831 -0.21(-3.89%)
May 09, 2012 5.300 5.650 5.170 5.400 51,690 +0.04(+0.75%)
May 08, 2012 5.510 5.510 5.080 5.360 53,096 -0.25(-4.46%)
May 07, 2012 6.020 6.080 5.570 5.610 36,853 -0.43(-7.12%)
May 04, 2012 6.260 6.440 6.010 6.040 20,894 -0.17(-2.74%)
May 03, 2012 6.350 6.460 6.000 6.210 42,880 -0.30(-4.61%)
May 02, 2012 6.650 6.740 6.470 6.510 31,258 -0.39(-5.65%)
May 01, 2012 7.360 7.400 6.900 6.900 19,256 -0.47(-6.38%)
Apr 30, 2012 6.890 7.400 6.800 7.370 20,134 +0.46(+6.66%)
Apr 27, 2012 6.800 6.940 6.800 6.910 3,922 +0.14(+2.07%)
Apr 26, 2012 6.560 6.800 6.500 6.770 29,417 +0.15(+2.27%)
Apr 25, 2012 6.170 6.620 6.160 6.620 21,356 +0.44(+7.12%)
Apr 24, 2012 6.110 6.220 6.100 6.180 9,090 +0.17(+2.83%)
Apr 23, 2012 6.230 6.230 5.950 6.010 16,847 -0.30(-4.75%)
Apr 20, 2012 6.290 6.420 6.250 6.310 9,970 +0.04(+0.64%)
Apr 19, 2012 6.420 6.440 6.270 6.270 5,734 -0.10(-1.57%)
Apr 18, 2012 6.580 6.590 6.300 6.370 10,650 -0.26(-3.92%)
Apr 17, 2012 6.470 6.700 6.470 6.630 11,189 +0.13(+2.00%)
Apr 16, 2012 6.750 6.930 6.500 6.500 43,005 -0.42(-6.07%)
Apr 13, 2012 7.190 7.190 6.830 6.920 25,511 -0.19(-2.67%)
Apr 12, 2012 6.930 7.380 6.930 7.110 14,407 +0.06(+0.85%)
Apr 11, 2012 7.300 7.390 6.990 7.050 36,356 -0.18(-2.49%)
Apr 10, 2012 7.010 7.290 6.650 7.230 30,715 +0.24(+3.43%)
Apr 09, 2012 7.170 7.840 6.990 6.990 21,802 -0.26(-3.59%)
Apr 05, 2012 7.640 7.760 7.250 7.250 27,931 -0.35(-4.61%)
Apr 04, 2012 7.910 8.040 7.410 7.600 37,640 -0.65(-7.88%)
Apr 03, 2012 8.590 8.590 8.210 8.250 85,970 -0.28(-3.28%)
Apr 02, 2012 8.330 8.550 8.330 8.530 34,780 +0.13(+1.55%)
Mar 30, 2012 8.250 8.500 8.250 8.400 20,834 +0.19(+2.31%)
Mar 29, 2012 8.140 8.260 7.950 8.210 33,882 -0.11(-1.32%)
Mar 28, 2012 8.200 8.410 8.120 8.320 48,357 -0.25(-2.92%)
Mar 27, 2012 8.550 8.810 8.380 8.570 73,450 +0.03(+0.35%)
Mar 26, 2012 7.960 8.570 7.960 8.540 57,217 +0.74(+9.49%)
Mar 23, 2012 7.690 8.050 7.640 7.800 25,188 +0.37(+4.98%)
Mar 22, 2012 7.400 7.510 7.270 7.430 31,042 -0.08(-1.07%)
Mar 21, 2012 7.600 7.750 7.510 7.510 16,283 -0.08(-1.05%)
Mar 20, 2012 7.260 7.670 7.260 7.590 32,208 -0.01(-0.13%)
Mar 19, 2012 7.200 7.770 7.200 7.600 62,450 +0.35(+4.83%)
Mar 16, 2012 7.000 7.500 6.770 7.250 77,743 +0.33(+4.77%)
Mar 15, 2012 6.600 6.930 6.580 6.920 23,154 +0.31(+4.69%)
Mar 14, 2012 6.690 6.850 6.580 6.610 32,417 -0.29(-4.20%)
Mar 13, 2012 6.950 6.970 6.730 6.900 22,600 -0.01(-0.14%)
Mar 12, 2012 7.370 7.370 6.900 6.910 33,178 -0.44(-5.99%)
Mar 09, 2012 7.290 7.460 7.100 7.350 27,235 -0.01(-0.14%)
Mar 08, 2012 7.310 7.370 7.070 7.360 47,837 +0.17(+2.36%)
Mar 07, 2012 7.000 7.340 6.850 7.190 63,108 +0.30(+4.35%)
Mar 06, 2012 7.300 7.300 6.710 6.890 78,597 -0.45(-6.13%)
Mar 05, 2012 7.720 7.720 7.200 7.340 49,637 -0.45(-5.78%)
Mar 02, 2012 8.170 8.170 7.730 7.790 40,285 -0.46(-5.58%)
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.