Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Golden Minerals Company (NY: AUMN )

0.4201 +0.1062 (+33.83%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 209.25 213.00 208.25 210.75 6,557 +4.50(+2.18%)
Mar 29, 2012 207.75 207.75 198.00 206.25 8,818 -2.75(-1.32%)
Mar 28, 2012 207.75 214.75 206.50 209.00 10,142 -7.00(-3.24%)
Mar 27, 2012 215.25 219.25 210.27 216.00 11,454 +0.50(+0.23%)
Mar 26, 2012 197.25 216.50 197.25 215.50 14,935 +19.25(+9.81%)
Mar 23, 2012 189.75 198.75 189.00 196.25 7,615 +8.75(+4.67%)
Mar 22, 2012 185.75 188.75 182.00 187.50 8,132 -2.75(-1.45%)
Mar 21, 2012 193.50 196.50 188.75 190.25 8,144 -2.00(-1.04%)
Mar 20, 2012 188.75 194.50 185.28 192.25 8,282 -0.75(-0.39%)
Mar 19, 2012 184.00 196.50 181.75 193.00 14,826 +10.00(+5.46%)
Mar 16, 2012 173.75 188.25 172.75 183.00 20,069 +8.75(+5.02%)
Mar 15, 2012 167.00 175.23 164.25 174.25 7,445 +8.25(+4.97%)
Mar 14, 2012 174.75 174.75 165.00 166.00 10,464 -8.25(-4.73%)
Mar 13, 2012 174.00 176.25 170.50 174.25 8,222 -0.25(-0.14%)
Mar 12, 2012 183.50 184.25 173.50 174.50 8,796 -11.00(-5.93%)
Mar 09, 2012 184.00 188.50 178.75 185.50 7,981 -0.75(-0.40%)
Mar 08, 2012 184.00 186.25 177.75 186.25 5,929 +5.25(+2.90%)
Mar 07, 2012 172.75 182.50 170.25 181.00 10,524 +10.25(+6.00%)
Mar 06, 2012 179.50 180.00 167.25 170.75 12,393 -13.75(-7.45%)
Mar 05, 2012 195.50 195.75 180.00 184.50 10,399 -12.00(-6.11%)
Mar 02, 2012 206.50 207.75 194.50 196.50 9,916 -12.25(-5.87%)
Mar 01, 2012 210.00 215.50 207.75 208.75 8,459 +0.25(+0.12%)
Feb 29, 2012 232.25 235.00 208.00 208.50 20,206 -20.75(-9.05%)
Feb 28, 2012 230.25 230.25 223.50 229.25 9,745 +3.00(+1.33%)
Feb 27, 2012 229.50 234.50 222.50 226.25 5,998 -6.25(-2.69%)
Feb 24, 2012 236.75 239.25 231.50 232.50 4,987 -5.75(-2.41%)
Feb 23, 2012 246.25 246.25 233.25 238.25 10,178 +2.75(+1.17%)
Feb 22, 2012 232.50 239.75 230.75 235.50 12,352 +3.50(+1.51%)
Feb 21, 2012 229.25 243.00 229.12 232.00 12,962 +6.50(+2.88%)
Feb 17, 2012 235.00 235.00 223.50 225.50 5,772 -6.00(-2.59%)
Feb 16, 2012 221.50 237.00 221.50 231.50 10,522 +7.25(+3.23%)
Feb 15, 2012 219.75 228.25 218.75 224.25 7,982 +1.25(+0.56%)
Feb 14, 2012 227.50 234.88 218.50 223.00 7,399 -8.00(-3.46%)
Feb 13, 2012 225.25 236.75 223.50 231.00 10,593 +7.00(+3.12%)
Feb 10, 2012 230.25 231.25 220.03 224.00 7,344 -12.50(-5.29%)
Feb 09, 2012 247.50 252.50 235.50 236.50 7,582 -7.75(-3.17%)
Feb 08, 2012 256.00 257.25 228.25 244.25 6,178 -10.25(-4.03%)
Feb 07, 2012 254.25 258.50 245.00 254.50 7,909 -5.50(-2.12%)
Feb 06, 2012 257.00 260.50 253.50 260.00 7,569 +0.50(+0.19%)
Feb 03, 2012 262.50 265.00 256.25 259.50 9,503 +0.50(+0.19%)
Feb 02, 2012 248.00 261.75 246.00 259.00 13,058 +12.00(+4.86%)
Feb 01, 2012 245.00 247.50 242.50 247.00 10,881 +4.50(+1.86%)
Jan 31, 2012 245.75 248.25 235.00 242.50 11,039 +3.00(+1.25%)
Jan 30, 2012 247.25 247.25 237.88 239.50 7,580 -4.25(-1.74%)
Jan 27, 2012 217.50 245.50 217.50 243.75 14,460 +14.75(+6.44%)
Jan 26, 2012 237.00 238.75 219.50 229.00 17,499 -4.75(-2.03%)
Jan 25, 2012 220.00 234.50 210.00 233.75 21,215 +12.50(+5.65%)
Jan 24, 2012 222.25 226.00 219.00 221.25 7,531 -3.75(-1.67%)
Jan 23, 2012 221.25 231.25 221.25 225.00 11,299 +5.25(+2.39%)
Jan 20, 2012 206.75 222.00 204.25 219.75 14,427 +12.75(+6.16%)
Jan 19, 2012 210.50 215.75 206.50 207.00 7,827 -3.50(-1.66%)
Jan 18, 2012 210.75 213.00 201.00 210.50 10,493 +1.25(+0.60%)
Jan 17, 2012 221.50 231.00 206.75 209.25 19,553 -0.50(-0.24%)
Jan 13, 2012 203.75 210.25 199.00 209.75 13,360 +3.00(+1.45%)
Jan 12, 2012 193.50 217.25 192.75 206.75 22,328 +17.00(+8.96%)
Jan 11, 2012 188.25 195.00 179.35 189.75 18,427 +6.50(+3.55%)
Jan 10, 2012 155.25 185.00 155.25 183.25 26,366 +29.00(+18.80%)
Jan 09, 2012 156.00 157.25 153.25 154.25 5,127 -0.50(-0.32%)
Jan 06, 2012 156.75 160.50 154.25 154.75 6,064 -2.75(-1.75%)
Jan 05, 2012 158.00 158.75 150.75 157.50 7,308 -2.25(-1.41%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.