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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Minerals Company (NY: AUMN )

0.5646 +0.0133 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 10, 2024 0.5800 0.5800 0.5583 0.5646 215,181 +0.01(+2.41%)
May 09, 2024 0.5700 0.5800 0.5314 0.5513 250,987 -0.01(-1.55%)
May 08, 2024 0.5800 0.6100 0.5469 0.5600 197,528 -0.01(-1.93%)
May 07, 2024 0.5600 0.6097 0.5600 0.5710 231,563 +0.04(+6.79%)
May 06, 2024 0.4900 0.5348 0.4900 0.5347 226,272 +0.04(+8.22%)
May 03, 2024 0.5000 0.5000 0.4900 0.4941 94,612 +0.01(+1.31%)
May 02, 2024 0.4700 0.4888 0.4586 0.4877 169,671 +0.01(+3.11%)
May 01, 2024 0.4915 0.5351 0.4259 0.4730 370,626 -0.02(-4.31%)
Apr 30, 2024 0.5050 0.5100 0.4835 0.4943 189,986 -0.03(-4.94%)
Apr 29, 2024 0.5668 0.5668 0.5042 0.5200 391,017 -0.04(-7.80%)
Apr 26, 2024 0.5800 0.5831 0.5610 0.5640 109,006 -0.01(-1.48%)
Apr 25, 2024 0.6000 0.6000 0.5600 0.5725 164,048 -0.01(-1.29%)
Apr 24, 2024 0.5882 0.5882 0.5571 0.5800 90,383 -0.00(-0.02%)
Apr 23, 2024 0.5559 0.5874 0.5480 0.5801 198,632 +0.02(+4.33%)
Apr 22, 2024 0.5966 0.5999 0.5500 0.5560 498,355 -0.06(-9.59%)
Apr 19, 2024 0.6330 0.6351 0.6046 0.6150 228,161 -0.02(-3.16%)
Apr 18, 2024 0.6500 0.6549 0.6330 0.6351 170,244 -0.02(-3.02%)
Apr 17, 2024 0.7000 0.7350 0.6300 0.6549 495,867 -0.03(-4.88%)
Apr 16, 2024 0.6889 0.7033 0.6400 0.6885 373,793 -0.01(-1.92%)
Apr 15, 2024 0.6600 0.7045 0.6427 0.7020 519,020 +0.05(+7.75%)
Apr 12, 2024 0.7034 0.7399 0.6400 0.6515 672,609 -0.01(-2.03%)
Apr 11, 2024 0.7201 0.7400 0.6274 0.6650 936,311 -0.04(-5.67%)
Apr 10, 2024 0.7363 0.7801 0.6940 0.7050 906,741 -0.07(-9.57%)
Apr 09, 2024 0.6700 0.7800 0.6545 0.7796 1,255,808 +0.14(+21.66%)
Apr 08, 2024 0.7280 0.7852 0.6276 0.6408 1,951,509 -0.05(-7.10%)
Apr 05, 2024 0.5798 0.7600 0.5798 0.6898 2,469,199 +0.11(+18.58%)
Apr 04, 2024 0.5900 0.6565 0.5617 0.5817 1,227,074 +0.01(+0.99%)
Apr 03, 2024 0.4850 0.5760 0.4850 0.5760 1,037,296 +0.09(+19.50%)
Apr 02, 2024 0.4500 0.4956 0.4300 0.4820 661,030 +0.06(+14.57%)
Apr 01, 2024 0.4400 0.5100 0.3487 0.4207 1,956,094 +0.00(+0.14%)
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 58,952 -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%)
Jan 02, 2024 0.5200 0.5300 0.5100 0.5260 94,940 +0.01(+1.17%)
Dec 29, 2023 0.5300 0.5300 0.5050 0.5199 105,464 -0.01(-1.91%)
Dec 28, 2023 0.5400 0.5400 0.5151 0.5300 134,175 -0.02(-2.93%)
Dec 27, 2023 0.5280 0.5499 0.5210 0.5460 241,621 +0.03(+5.00%)
Dec 26, 2023 0.5300 0.5300 0.5050 0.5200 117,396 +0.00(+0.48%)
Dec 22, 2023 0.5099 0.5342 0.5052 0.5175 205,137 +0.01(+2.45%)
Dec 21, 2023 0.4968 0.5100 0.4950 0.5051 93,848 +0.01(+1.61%)
Dec 20, 2023 0.5050 0.5160 0.4930 0.4971 88,221 -0.01(-1.56%)
Dec 19, 2023 0.4915 0.5180 0.4900 0.5050 80,873 +0.01(+1.02%)
Dec 18, 2023 0.5300 0.5300 0.4800 0.4999 97,242 +0.01(+2.94%)
Dec 15, 2023 0.5100 0.5262 0.4856 0.4856 163,289 -0.03(-6.62%)
Dec 14, 2023 0.5100 0.5342 0.5006 0.5200 115,618 +0.00(+0.19%)
Dec 13, 2023 0.5000 0.5300 0.4907 0.5190 152,433 +0.03(+6.97%)
Dec 12, 2023 0.5140 0.5140 0.4801 0.4852 160,630 -0.02(-3.35%)
Dec 11, 2023 0.5200 0.5200 0.4803 0.5020 98,044 +0.00(+0.40%)
Dec 08, 2023 0.5082 0.5115 0.4900 0.5000 131,267 +0.00(+0.28%)
Dec 07, 2023 0.4945 0.5190 0.4800 0.4986 144,922 +0.00(+0.12%)
Dec 06, 2023 0.5211 0.5449 0.4752 0.4980 344,455 -0.02(-4.43%)
Dec 05, 2023 0.5800 0.5800 0.5000 0.5211 617,489 -0.05(-8.14%)
Dec 04, 2023 0.5900 0.5900 0.5605 0.5673 361,511 +0.01(+0.94%)
Dec 01, 2023 0.5631 0.6000 0.5531 0.5620 360,177 +0.00(+0.34%)
Nov 30, 2023 0.5900 0.5900 0.5430 0.5601 175,692 -0.02(-3.60%)
Nov 29, 2023 0.6000 0.6274 0.5500 0.5810 477,900 -0.02(-2.70%)
Nov 28, 2023 0.5200 0.5999 0.5200 0.5971 908,165 +0.08(+14.83%)
Nov 27, 2023 0.5275 0.5310 0.5181 0.5200 160,486 +0.00(+0.56%)
Nov 24, 2023 0.5193 0.5300 0.5101 0.5171 167,585 +0.01(+1.99%)
Nov 22, 2023 0.5165 0.5250 0.5002 0.5070 249,250 -0.00(-0.59%)
Nov 21, 2023 0.5002 0.5310 0.5002 0.5100 575,343 +0.01(+3.01%)
Nov 20, 2023 0.4900 0.5150 0.4800 0.4951 232,294 +0.00(+0.84%)
Nov 17, 2023 0.5100 0.5124 0.4800 0.4910 173,850 +0.00(+0.20%)
Nov 16, 2023 0.4937 0.5100 0.4570 0.4900 280,712 -0.01(-1.76%)
Nov 15, 2023 0.5087 0.5200 0.4900 0.4988 331,123 -0.01(-2.20%)
Nov 14, 2023 0.5000 0.5200 0.4904 0.5100 573,548 +0.03(+5.15%)
Nov 13, 2023 0.5100 0.5150 0.4616 0.4850 397,051 -0.01(-1.22%)
Nov 10, 2023 0.4430 0.5139 0.4350 0.4910 526,260 +0.03(+6.74%)
Nov 09, 2023 0.4600 0.5043 0.4348 0.4600 544,070 +0.01(+2.38%)
Nov 08, 2023 0.4900 0.5099 0.4250 0.4493 726,477 -0.05(-9.23%)
Nov 07, 2023 0.5250 0.5300 0.4103 0.4950 1,525,618 -0.04(-7.92%)
Nov 06, 2023 0.5500 0.5800 0.4510 0.5376 5,879,663 -0.36(-40.13%)
Nov 03, 2023 0.8666 0.9608 0.8578 0.8979 396,727 +0.07(+8.70%)
Nov 02, 2023 0.8092 0.8500 0.7600 0.8260 610,472 +0.08(+10.13%)
Nov 01, 2023 0.9500 0.9890 0.6911 0.7500 801,026 -0.23(-23.15%)
Oct 31, 2023 0.9800 1.040 0.8802 0.9759 944,645 +0.02(+1.66%)
Oct 30, 2023 1.100 1.100 0.8701 0.9600 1,270,507 -0.14(-12.73%)
Oct 27, 2023 1.170 1.330 0.9810 1.100 1,886,600 -0.05(-4.35%)
Oct 26, 2023 1.580 1.585 0.9841 1.150 2,746,504 -0.68(-37.16%)
Oct 25, 2023 1.750 1.943 1.510 1.830 684,956 +0.11(+6.40%)
Oct 24, 2023 2.230 2.370 1.590 1.720 1,624,010 -0.61(-26.18%)
Oct 23, 2023 1.880 2.440 1.870 2.330 4,757,613 +0.43(+22.63%)
Oct 20, 2023 1.350 1.940 1.270 1.900 3,091,347 +0.63(+49.61%)
Oct 19, 2023 1.290 1.590 1.201 1.270 1,320,258 -0.09(-6.62%)
Oct 18, 2023 0.9600 1.550 0.9624 1.360 4,040,613 +0.44(+47.27%)
Oct 17, 2023 0.8300 0.9700 0.8300 0.9235 115,208 +0.09(+11.25%)
Oct 16, 2023 0.8800 0.9800 0.8300 0.8301 326,225 -0.00(-0.17%)
Oct 13, 2023 0.6610 0.9400 0.6610 0.8315 690,861 +0.18(+27.92%)
Oct 12, 2023 0.6400 0.6679 0.6400 0.6500 17,444 +0.02(+2.36%)
Oct 11, 2023 0.6512 0.6656 0.6350 0.6350 10,123 -0.02(-2.47%)
Oct 10, 2023 0.6700 0.6800 0.6370 0.6511 39,527 -0.01(-1.36%)
Oct 09, 2023 0.6722 0.6800 0.6600 0.6601 45,624 +0.03(+4.78%)
Oct 06, 2023 0.6009 0.6347 0.6009 0.6300 26,741 +0.03(+4.30%)
Oct 05, 2023 0.6100 0.6616 0.6000 0.6040 18,891 -0.00(-0.02%)
Oct 04, 2023 0.6100 0.6290 0.6005 0.6041 17,119 -0.01(-0.97%)
Oct 03, 2023 0.6050 0.6282 0.6004 0.6100 16,918 +0.00(+0.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.