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 )

0.5640 -0.0085 (-1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3300 0.4311 0.4300 0.4201 1,394,515 +0.11(+33.83%)
Mar 27, 2024 0.3010 0.3250 0.3001 0.3139 134,171 +0.01(+2.88%)
Mar 26, 2024 0.2931 0.3178 0.2911 0.3051 134,999 +0.00(+0.36%)
Mar 25, 2024 0.3063 0.3099 0.2900 0.3040 99,036 +0.01(+4.83%)
Mar 22, 2024 0.3050 0.3050 0.2800 0.2900 193,953 -0.01(-1.83%)
Mar 21, 2024 0.2900 0.3044 0.2800 0.2954 217,844 +0.01(+1.86%)
Mar 20, 2024 0.2600 0.2900 0.2600 0.2900 321,319 +0.03(+9.89%)
Mar 19, 2024 0.3000 0.3100 0.2639 0.2639 541,281 -0.04(-12.18%)
Mar 18, 2024 0.3300 0.3500 0.3004 0.3005 252,313 -0.01(-4.60%)
Mar 15, 2024 0.3332 0.3500 0.3100 0.3150 355,748 -0.01(-2.78%)
Mar 14, 2024 0.3504 0.3700 0.3200 0.3240 166,358 -0.03(-7.53%)
Mar 13, 2024 0.3500 0.3810 0.3491 0.3504 243,103 -0.00(-0.09%)
Mar 12, 2024 0.3900 0.3900 0.3500 0.3507 124,320 -0.04(-11.01%)
Mar 11, 2024 0.4100 0.4180 0.3855 0.3941 131,022 -0.01(-1.48%)
Mar 08, 2024 0.4000 0.4000 0.3843 0.4000 97,070 +0.00(+0.96%)
Mar 07, 2024 0.3800 0.3962 0.3748 0.3962 99,586 +0.02(+4.26%)
Mar 06, 2024 0.3900 0.3900 0.3650 0.3800 127,150 -0.01(-1.45%)
Mar 05, 2024 0.3900 0.3978 0.3500 0.3856 151,070 -0.01(-3.09%)
Mar 04, 2024 0.4000 0.4000 0.3792 0.3979 262,887 +0.01(+3.35%)
Mar 01, 2024 0.3400 0.3850 0.3100 0.3850 622,815 +0.07(+21.84%)
Feb 29, 2024 0.5250 0.5250 0.2632 0.3160 2,108,852 -0.21(-40.47%)
Feb 28, 2024 0.5200 0.5400 0.5200 0.5308 72,575 +0.01(+2.06%)
Feb 27, 2024 0.5000 0.5354 0.5000 0.5201 231,671 +0.02(+3.75%)
Feb 26, 2024 0.5190 0.5198 0.4905 0.5013 144,413 -0.01(-1.12%)
Feb 23, 2024 0.5200 0.5200 0.4906 0.5070 132,434 +0.00(+0.36%)
Feb 22, 2024 0.5118 0.5200 0.4906 0.5052 58,967 -0.01(-1.04%)
Feb 21, 2024 0.5112 0.5200 0.5000 0.5105 25,994 -0.02(-3.13%)
Feb 20, 2024 0.5454 0.5454 0.4924 0.5270 147,604 +0.00(+0.57%)
Feb 16, 2024 0.5100 0.5450 0.4846 0.5240 234,060 +0.02(+3.56%)
Feb 15, 2024 0.4800 0.5100 0.4750 0.5060 131,107 +0.03(+5.86%)
Feb 14, 2024 0.4500 0.4871 0.4500 0.4780 130,034 +0.02(+4.44%)
Feb 13, 2024 0.4600 0.4705 0.4488 0.4577 83,991 -0.01(-2.39%)
Feb 12, 2024 0.4741 0.4900 0.4600 0.4689 52,419 -0.00(-0.26%)
Feb 09, 2024 0.4696 0.4779 0.4501 0.4701 80,712 +0.01(+1.91%)
Feb 08, 2024 0.4349 0.4638 0.4307 0.4613 113,029 +0.03(+7.10%)
Feb 07, 2024 0.4400 0.4498 0.4305 0.4307 101,292 -0.01(-2.31%)
Feb 06, 2024 0.4300 0.4549 0.4300 0.4409 101,907 +0.00(+1.12%)
Feb 05, 2024 0.4400 0.4400 0.4300 0.4360 41,801 +0.00(+0.95%)
Feb 02, 2024 0.4400 0.4487 0.4306 0.4319 72,429 -0.01(-1.84%)
Feb 01, 2024 0.4300 0.4511 0.4300 0.4400 56,808 +0.01(+2.09%)
Jan 31, 2024 0.4500 0.4550 0.4300 0.4310 123,613 -0.02(-4.22%)
Jan 30, 2024 0.4500 0.5000 0.4455 0.4500 341,166 +0.02(+3.45%)
Jan 29, 2024 0.4500 0.4535 0.4300 0.4350 126,494 -0.01(-1.63%)
Jan 26, 2024 0.4612 0.4612 0.4300 0.4422 54,903 -0.01(-1.71%)
Jan 25, 2024 0.4500 0.4550 0.4402 0.4499 140,503 -0.00(-0.49%)
Jan 24, 2024 0.4600 0.4600 0.4400 0.4521 37,838 +0.01(+1.14%)
Jan 23, 2024 0.4400 0.4690 0.4324 0.4470 85,934 -0.00(-0.67%)
Jan 22, 2024 0.4479 0.4595 0.4434 0.4500 75,684 +0.00(+0.00%)
Jan 19, 2024 0.4300 0.4500 0.4294 0.4500 67,625 +0.02(+3.47%)
Jan 18, 2024 0.4219 0.4414 0.4201 0.4349 125,933 -0.01(-2.25%)
Jan 17, 2024 0.4200 0.4449 0.4010 0.4449 210,684 +0.02(+5.93%)
Jan 16, 2024 0.4700 0.4827 0.4200 0.4200 294,675 -0.04(-9.15%)
Jan 12, 2024 0.4900 0.5007 0.4610 0.4623 147,313 -0.02(-4.68%)
Jan 11, 2024 0.5000 0.5000 0.4800 0.4850 45,675 +0.01(+1.04%)
Jan 10, 2024 0.5000 0.5065 0.4800 0.4800 113,419 -0.02(-3.98%)
Jan 09, 2024 0.5000 0.5100 0.4973 0.4999 86,679 -0.01(-1.85%)
Jan 08, 2024 0.5100 0.5150 0.4916 0.5093 139,635 -0.01(-1.20%)
Jan 05, 2024 0.5200 0.5300 0.5100 0.5155 96,329 -0.00(-0.85%)
Jan 04, 2024 0.5300 0.5300 0.5157 0.5199 59,998 -0.01(-1.91%)
Jan 03, 2024 0.5050 0.5329 0.5050 0.5300 99,176 +0.00(+0.76%)
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.