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

Golden Minerals Company (TSX: AUMN )

0.6100 -0.0200 (-3.17%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 7, 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 (%)
Dec 31, 2009 10.24 10.24 10.24 0 -0.50(-4.66%)
Dec 30, 2009 10.90 10.90 10.21 10.74 2,900 -0.15(-1.38%)
Dec 29, 2009 9.350 10.89 9.260 10.89 10,470 +1.90(+21.13%)
Dec 24, 2009 8.990 8.990 8.990 8.990 680 +0.25(+2.86%)
Dec 23, 2009 8.910 8.910 8.700 8.740 3,850 -0.01(-0.11%)
Dec 22, 2009 8.870 8.870 8.740 8.750 1,725 +0.06(+0.69%)
Dec 21, 2009 8.600 9.390 8.600 8.690 12,164 +0.19(+2.24%)
Dec 18, 2009 8.000 9.190 8.000 8.500 9,210 +0.75(+9.68%)
Dec 17, 2009 7.750 7.760 7.750 7.750 11,600 -0.25(-3.12%)
Dec 16, 2009 7.430 8.000 7.430 8.000 1,600 +0.60(+8.11%)
Dec 15, 2009 7.140 7.400 7.140 7.400 1,050 +0.30(+4.23%)
Dec 14, 2009 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Dec 11, 2009 7.100 7.100 7.100 7.100 1,000 +0.00(+0.00%)
Dec 10, 2009 7.090 7.100 7.090 7.100 1,600 +0.01(+0.14%)
Dec 09, 2009 7.000 7.200 6.640 7.090 3,450 +0.09(+1.29%)
Dec 08, 2009 7.200 7.200 7.000 7.000 750 -0.20(-2.78%)
Dec 07, 2009 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 04, 2009 7.200 7.200 7.200 7.200 300 +0.00(+0.00%)
Dec 03, 2009 7.200 7.200 7.200 7.200 500 +0.08(+1.12%)
Dec 02, 2009 7.350 7.690 7.120 7.120 800 -0.12(-1.66%)
Dec 01, 2009 7.330 7.330 6.900 7.240 20,000 -0.10(-1.36%)
Nov 30, 2009 7.340 7.340 6.100 7.340 1,100 +0.08(+1.10%)
Nov 27, 2009 7.260 7.260 7.260 0 +0.00(+0.00%)
Nov 26, 2009 6.120 7.260 6.120 7.260 1,100 +0.41(+5.99%)
Nov 25, 2009 6.850 6.850 6.850 0 +0.00(+0.00%)
Nov 24, 2009 6.850 6.850 6.850 6.850 500 +0.65(+10.48%)
Nov 23, 2009 6.300 6.300 6.200 6.200 1,600 -0.10(-1.59%)
Nov 20, 2009 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Nov 19, 2009 6.300 6.300 6.300 6.300 200 -0.56(-8.16%)
Nov 18, 2009 6.860 6.860 6.860 6.860 196 +0.66(+10.65%)
Nov 17, 2009 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 16, 2009 6.200 6.200 6.200 6.200 1,500 +0.00(+0.00%)
Nov 13, 2009 5.560 6.200 5.550 6.200 3,050 -0.05(-0.80%)
Nov 12, 2009 5.750 6.250 5.750 6.250 1,100 +0.28(+4.69%)
Nov 11, 2009 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Nov 10, 2009 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Nov 09, 2009 5.970 5.970 5.970 0 +0.00(+0.00%)
Nov 06, 2009 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Nov 05, 2009 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Nov 04, 2009 6.150 6.150 5.760 5.970 5,600 -0.18(-2.93%)
Nov 03, 2009 6.160 6.160 6.150 6.150 2,539 -0.25(-3.91%)
Nov 02, 2009 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Oct 30, 2009 6.400 6.400 6.400 6.400 1,500 -0.10(-1.54%)
Oct 29, 2009 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 28, 2009 7.200 7.200 6.130 6.500 1,200 -0.30(-4.41%)
Oct 27, 2009 6.800 6.800 6.790 6.800 2,800 -0.20(-2.86%)
Oct 26, 2009 7.000 7.000 7.000 7.000 800 +0.01(+0.14%)
Oct 23, 2009 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Oct 22, 2009 7.500 7.500 6.900 6.990 3,079 -0.11(-1.55%)
Oct 21, 2009 7.500 7.500 7.000 7.100 1,210 +0.11(+1.57%)
Oct 20, 2009 6.990 6.990 6.990 6.990 121 +0.00(+0.00%)
Oct 19, 2009 7.150 7.160 6.990 6.990 5,260 -0.12(-1.69%)
Oct 16, 2009 7.110 7.110 7.110 7.110 1,000 +0.12(+1.72%)
Oct 15, 2009 6.030 6.990 6.020 6.990 3,100 -0.16(-2.24%)
Oct 14, 2009 7.790 7.790 7.120 7.150 3,010 +0.03(+0.42%)
Oct 13, 2009 7.100 7.120 7.100 7.120 1,710 +0.01(+0.14%)
Oct 09, 2009 7.110 7.110 7.110 7.110 175 +0.00(+0.00%)
Oct 08, 2009 6.410 7.110 5.750 7.110 14,210 +0.22(+3.19%)
Oct 07, 2009 7.150 7.150 6.890 6.890 8,362 +0.00(+0.00%)
Oct 06, 2009 7.150 7.150 6.890 6.890 8,362 -0.16(-2.27%)
Oct 05, 2009 7.060 7.100 7.050 7.050 12,475 -0.02(-0.28%)
Oct 02, 2009 7.060 7.070 7.060 7.070 5,000 -0.08(-1.12%)
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.