Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Almaden Minerals Ltd New | AAU | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.00703 | -1.26% | 0.551071 | 11:09:30 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.555 | 0.5504 | 0.576 | 0.5581 |
AAU Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.51 | 0.5975 | 0.46 | 0.533307 | 3,272,668 | 0.04107 | 8.05% |
| 1 Month | 0.535 | 0.5975 | 0.46 | 0.5321156 | 1,968,171 | 0.01607 | 3.0% |
| 3 Months | 0.601 | 1.20 | 0.46 | 0.7682529 | 5,256,448 | -0.04993 | -8.31% |
| 6 Months | 0.9562 | 1.24 | 0.45 | 0.7301438 | 3,580,682 | -0.40513 | -42.37% |
| 1 Year | 0.38 | 1.24 | 0.36 | 0.7262931 | 2,071,210 | 0.17107 | 45.02% |
| 3 Years | 0.83 | 1.24 | 0.2121 | 0.6986976 | 838,518 | -0.27893 | -33.61% |
| 5 Years | 1.12 | 1.89 | 0.2121 | 0.7977734 | 628,778 | -0.56893 | -50.8% |
AAU 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2021 | 0.5581 | 0.0631 | 12.75% | 0.50 | 0.5975 | 0.4911 | 10,281,559 |
| Apr 21 2021 | 0.495 | 0.0159 | 3.32% | 0.47 | 0.4969 | 0.466 | 1,446,436 |
| Apr 20 2021 | 0.4791 | -0.0094 | -1.92% | 0.4885 | 0.49 | 0.46 | 1,268,637 |
| Apr 19 2021 | 0.4885 | -0.0095 | -1.91% | 0.50 | 0.5099 | 0.475 | 1,248,891 |
| Apr 16 2021 | 0.498 | -0.0137 | -2.68% | 0.51 | 0.5279 | 0.48 | 2,117,819 |
| Apr 15 2021 | 0.5117 | 0.0142 | 2.85% | 0.5067 | 0.514 | 0.493 | 1,489,026 |
| Apr 14 2021 | 0.4975 | -0.0041 | -0.82% | 0.4838 | 0.5148 | 0.4825 | 1,022,788 |
| Apr 13 2021 | 0.5016 | -0.0084 | -1.65% | 0.4921 | 0.5155 | 0.4921 | 1,629,215 |
| Apr 12 2021 | 0.51 | -0.03 | -5.56% | 0.5445 | 0.5472 | 0.4864 | 1,911,404 |
| Apr 09 2021 | 0.54 | -0.0057 | -1.04% | 0.549 | 0.55 | 0.5284 | 783,541 |
| Apr 08 2021 | 0.5457 | 0.005 | 0.92% | 0.55 | 0.55 | 0.534601 | 1,009,899 |
| Apr 07 2021 | 0.5407 | -0.0143 | -2.58% | 0.5584 | 0.5584 | 0.5372 | 1,098,894 |
| Apr 06 2021 | 0.555 | 0.0121 | 2.23% | 0.55 | 0.5583 | 0.54 | 1,232,564 |
| Apr 05 2021 | 0.5429 | -0.0154 | -2.76% | 0.5581 | 0.558299 | 0.5325 | 1,630,735 |
| Apr 01 2021 | 0.5583 | 0.0266 | 5.0% | 0.539 | 0.5585 | 0.533 | 1,669,205 |
| Mar 31 2021 | 0.5317 | 0.024 | 4.73% | 0.5115 | 0.5535 | 0.511 | 2,096,824 |
| Mar 30 2021 | 0.5077 | -0.023 | -4.33% | 0.52 | 0.5275 | 0.505 | 1,778,225 |
| Mar 29 2021 | 0.5307 | -0.0315 | -5.6% | 0.5696 | 0.5696 | 0.53 | 1,490,253 |
| Mar 26 2021 | 0.5622 | 0.0156 | 2.85% | 0.535 | 0.5655 | 0.535 | 2,189,332 |
| Mar 25 2021 | 0.5466 | -0.0084 | -1.51% | 0.54 | 0.5485 | 0.5236 | 3,526,069 |
| Mar 24 2021 | 0.555 | -0.0078 | -1.39% | 0.5628 | 0.5684 | 0.5411 | 2,523,349 |
| Mar 23 2021 | 0.5628 | -0.0327 | -5.49% | 0.5949 | 0.602799 | 0.5502 | 3,680,840 |
