Quantcast

Golden Minerals Company Common Stock Historical Stock Prices

AUMN 
$0.2301
*  
0.0039
1.72%
Get AUMN Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading AUMN now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    AUMN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.2345 0.2488 0.2301 0.2301 60,549
08/20/2018 0.24 0.2488 0.2301 0.2301 60,549
08/17/2018 0.21 0.2409 0.21 0.2262 156,682
08/16/2018 0.25 0.264 0.218 0.219 156,816
08/15/2018 0.2631 0.27 0.24 0.24 167,605
08/14/2018 0.2313 0.2608 0.2313 0.2506 153,820
08/13/2018 0.26 0.27 0.23 0.2307 409,868
08/10/2018 0.252 0.275 0.252 0.2613 299,799
08/09/2018 0.24 0.2699 0.24 0.2514 261,748
08/08/2018 0.2515 0.256 0.24 0.2433 274,675
08/07/2018 0.2601 0.275 0.251 0.2515 136,619
08/06/2018 0.27 0.275 0.26 0.26 167,977
08/03/2018 0.27 0.275 0.26 0.26 99,420
08/02/2018 0.27 0.285 0.2612 0.2622 182,191
08/01/2018 0.3 0.3 0.27 0.2718 108,985
07/31/2018 0.27 0.2813 0.26 0.26 164,986
07/30/2018 0.28 0.2881 0.2629 0.27 188,784
07/27/2018 0.2866 0.2901 0.28 0.2808 106,765
07/26/2018 0.3 0.3017 0.2628 0.2838 293,691
07/25/2018 0.32 0.32 0.29 0.3004 150,788
07/24/2018 0.3208 0.333 0.295 0.3074 179,719
07/23/2018 0.335 0.34 0.3016 0.31 135,057
07/20/2018 0.324 0.35 0.31 0.3202 80,444
07/19/2018 0.34 0.3675 0.3001 0.3201 327,125
07/18/2018 0.2798 0.34 0.2705 0.3283 626,931
07/17/2018 0.29 0.29 0.26 0.2878 472,015
07/16/2018 0.296 0.2995 0.2831 0.29 104,764
07/13/2018 0.3 0.3363 0.2993 0.3002 278,224
07/12/2018 0.3 0.301 0.2799 0.2851 276,386
07/11/2018 0.3 0.3022 0.285 0.285 110,596
07/10/2018 0.315 0.315 0.2944 0.2944 128,110
07/09/2018 0.313 0.3201 0.31 0.31 103,331
07/06/2018 0.32 0.323 0.311 0.3131 60,226
07/05/2018 0.312 0.34 0.3023 0.3119 246,624
07/03/2018 0.34 0.34 0.313 0.3131 94,330
07/02/2018 0.35 0.35 0.312 0.3131 135,753
06/29/2018 0.35 0.35 0.312 0.3131 510,334
06/28/2018 0.3101 0.35 0.295 0.3002 143,368
06/27/2018 0.32 0.33 0.3101 0.312 203,646
06/26/2018 0.3201 0.3459 0.3147 0.3231 104,594
06/25/2018 0.3384 0.36 0.333 0.335 142,024
06/22/2018 0.3152 0.3321 0.3102 0.3319 244,800
06/21/2018 0.325 0.325 0.311 0.3193 222,530
06/20/2018 0.35 0.3503 0.3216 0.3275 307,712
06/19/2018 0.3655 0.3729 0.35 0.35 147,655
06/18/2018 0.365 0.3739 0.36 0.3655 437,310
06/15/2018 0.372 0.3766 0.37 0.3701 148,323
06/14/2018 0.372 0.3989 0.372 0.38 133,208
06/13/2018 0.371 0.386 0.37 0.3836 140,817
06/12/2018 0.378 0.383 0.37 0.37 67,407
06/11/2018 0.378 0.3845 0.375 0.375 109,712
06/08/2018 0.385 0.385 0.3766 0.3766 61,278
06/07/2018 0.385 0.3945 0.3775 0.3798 65,106
06/06/2018 0.3997 0.3997 0.38 0.38 48,408
06/05/2018 0.391 0.3979 0.3826 0.3911 80,189
06/04/2018 0.386 0.414 0.3775 0.3825 315,487
06/01/2018 0.39 0.4 0.3768 0.4 56,698
05/31/2018 0.408 0.408 0.388 0.3905 34,622
05/30/2018 0.39 0.4099 0.388 0.388 66,123
05/29/2018 0.4 0.4053 0.3757 0.39 196,437
05/25/2018 0.3994 0.4053 0.39 0.4053 47,337
05/24/2018 0.4041 0.4051 0.39 0.3942 102,557
05/23/2018 0.4 0.4073 0.4 0.4041 32,943
05/22/2018 0.402 0.41 0.4 0.4015 71,127
05/21/2018 0.4099 0.415 0.4 0.4022 97,841
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio