Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almaden Minerals (TSX: AMM )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 13, 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 (%)
Feb 28, 2017 1.470 1.490 1.450 1.480 15,700 +0.01(+0.68%)
Feb 27, 2017 1.550 1.590 1.470 1.470 24,875 -0.03(-2.00%)
Feb 24, 2017 1.470 1.540 1.420 1.500 50,824 +0.05(+3.45%)
Feb 23, 2017 1.490 1.510 1.430 1.450 74,520 +0.00(+0.00%)
Feb 22, 2017 1.520 1.520 1.430 1.450 31,760 -0.09(-5.84%)
Feb 21, 2017 1.580 1.580 1.520 1.540 37,813 -0.04(-2.53%)
Feb 17, 2017 1.580 1.580 1.580 0 -0.04(-2.47%)
Feb 16, 2017 1.610 1.630 1.600 1.620 17,275 +0.01(+0.62%)
Feb 15, 2017 1.640 1.640 1.580 1.610 24,425 +0.01(+0.63%)
Feb 14, 2017 1.640 1.670 1.600 1.600 59,366 -0.04(-2.44%)
Feb 13, 2017 1.530 1.650 1.530 1.640 37,861 +0.04(+2.50%)
Feb 10, 2017 1.550 1.600 1.520 1.600 86,862 +0.05(+3.23%)
Feb 09, 2017 1.620 1.620 1.520 1.550 79,469 -0.05(-3.13%)
Feb 08, 2017 1.650 1.700 1.570 1.600 124,441 -0.04(-2.44%)
Feb 07, 2017 1.650 1.660 1.620 1.640 52,100 -0.01(-0.61%)
Feb 06, 2017 1.600 1.670 1.580 1.650 133,828 +0.10(+6.45%)
Feb 03, 2017 1.560 1.590 1.520 1.550 94,750 +0.05(+3.33%)
Feb 02, 2017 1.410 1.540 1.410 1.500 144,611 +0.11(+7.91%)
Feb 01, 2017 1.330 1.400 1.330 1.390 11,200 +0.04(+2.96%)
Jan 31, 2017 1.340 1.350 1.310 1.350 20,100 +0.03(+2.27%)
Jan 30, 2017 1.320 1.340 1.320 1.320 11,091 -0.03(-2.22%)
Jan 27, 2017 1.310 1.350 1.310 1.350 65,758 +0.03(+2.27%)
Jan 26, 2017 1.310 1.340 1.310 1.320 15,200 -0.03(-2.22%)
Jan 25, 2017 1.350 1.350 1.310 1.350 26,525 +0.02(+1.50%)
Jan 24, 2017 1.360 1.360 1.320 1.330 42,850 -0.03(-2.21%)
Jan 23, 2017 1.350 1.360 1.340 1.360 135,979 +0.02(+1.49%)
Jan 20, 2017 1.320 1.350 1.320 1.340 27,521 +0.02(+1.52%)
Jan 19, 2017 1.340 1.340 1.280 1.320 23,668 +0.01(+0.76%)
Jan 18, 2017 1.330 1.360 1.310 1.310 54,688 -0.02(-1.50%)
Jan 17, 2017 1.440 1.440 1.310 1.330 107,254 -0.09(-6.34%)
Jan 16, 2017 1.420 1.450 1.410 1.420 15,176 +0.03(+2.16%)
Jan 13, 2017 1.340 1.390 1.320 1.390 91,100 +0.07(+5.30%)
Jan 12, 2017 1.380 1.390 1.320 1.320 29,500 -0.06(-4.35%)
Jan 11, 2017 1.350 1.400 1.310 1.380 56,460 +0.04(+2.99%)
Jan 10, 2017 1.330 1.360 1.330 1.340 81,530 +0.02(+1.52%)
Jan 09, 2017 1.340 1.370 1.320 1.320 75,401 +0.00(+0.00%)
Jan 06, 2017 1.330 1.340 1.270 1.320 61,798 -0.02(-1.49%)
Jan 05, 2017 1.350 1.350 1.330 1.340 234,615 +0.04(+3.08%)
Jan 04, 2017 1.350 1.360 1.290 1.300 46,780 -0.05(-3.70%)
Jan 03, 2017 1.330 1.450 1.320 1.350 57,363 +0.04(+3.05%)
Dec 30, 2016 1.310 1.310 1.310 0 -0.08(-5.76%)
Dec 29, 2016 1.350 1.430 1.350 1.390 81,800 +0.05(+3.73%)
Dec 28, 2016 1.260 1.350 1.250 1.340 67,965 +0.09(+7.20%)
Dec 23, 2016 1.250 1.250 1.250 0 +0.12(+11.11%)
Dec 22, 2016 1.110 1.130 1.110 1.125 21,900 +0.01(+1.35%)
Dec 21, 2016 1.120 1.130 1.080 1.110 18,975 +0.01(+0.91%)
Dec 20, 2016 1.050 1.100 1.010 1.100 102,680 +0.03(+2.80%)
Dec 19, 2016 1.100 1.180 1.070 1.070 98,680 -0.16(-13.01%)
Dec 16, 2016 1.220 1.240 1.190 1.230 50,200 -0.02(-1.60%)
Dec 15, 2016 1.450 1.450 1.250 1.250 113,562 -0.16(-11.35%)
Dec 14, 2016 1.480 1.480 1.410 1.410 33,460 -0.06(-4.08%)
Dec 13, 2016 1.560 1.560 1.440 1.470 27,400 -0.02(-1.34%)
Dec 12, 2016 1.530 1.530 1.430 1.490 14,284 +0.05(+3.47%)
Dec 09, 2016 1.600 1.600 1.420 1.440 47,475 -0.10(-6.49%)
Dec 08, 2016 1.490 1.550 1.410 1.540 53,540 +0.05(+3.36%)
Dec 07, 2016 1.470 1.520 1.470 1.490 5,300 +0.01(+0.68%)
Dec 06, 2016 1.510 1.510 1.480 1.480 10,535 +0.01(+0.68%)
Dec 05, 2016 1.420 1.490 1.360 1.470 38,520 +0.05(+3.52%)
Dec 02, 2016 1.440 1.450 1.380 1.420 60,250 +0.03(+2.16%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.