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 )

0.1700 -0.0100 (-5.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 21, 2024 0.1700 0.1750 0.1700 0.1700 187,500 -0.01(-5.56%)
May 17, 2024 0.1800 0 +0.01(+5.88%)
May 16, 2024 0.1700 0.1700 0.1700 0.1700 27,500 +0.00(+0.00%)
May 15, 2024 0.1700 0.1700 0.1700 0.1700 11,922 +0.00(+0.00%)
May 14, 2024 0.1700 0.1700 0.1700 0.1700 57,500 +0.00(+0.00%)
May 13, 2024 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
May 10, 2024 0.1700 0.1700 0.1700 0.1700 18,000 +0.00(+0.00%)
May 09, 2024 0.1700 0.1700 0.1700 0.1700 36,500 +0.00(+0.00%)
May 08, 2024 0.1700 0.1700 0.1700 0.1700 8,100 +0.00(+0.00%)
May 07, 2024 0.1700 0.1700 0.1700 0.1700 32,923 +0.00(+0.00%)
May 06, 2024 0.1700 0.1700 0.1700 0.1700 42,825 +0.00(+0.00%)
May 03, 2024 0.1700 0.1700 0.1700 0.1700 46,400 +0.00(+0.00%)
May 02, 2024 0.1700 0.1700 0.1700 0.1700 16,827 +0.00(+0.00%)
May 01, 2024 0.1700 0.1700 0.1700 0.1700 41,000 +0.00(+0.00%)
Apr 30, 2024 0.1700 0.1700 0.1700 0.1700 37,000 +0.00(+0.00%)
Apr 29, 2024 0.1700 0.1700 0.1700 0.1700 16,500 -0.00(-2.86%)
Apr 26, 2024 0.1700 0.1750 0.1700 0.1750 6,700 +0.00(+2.94%)
Apr 25, 2024 0.1700 0.1700 0.1700 0.1700 50,510 +0.00(+0.00%)
Apr 24, 2024 0.1700 0.1700 0.1700 0.1700 29,500 +0.02(+9.68%)
Apr 23, 2024 0.1700 0.1700 0.1550 0.1550 36,932 -0.02(-8.82%)
Apr 22, 2024 0.1700 0.1750 0.1700 0.1700 173,500 +0.00(+0.00%)
Apr 19, 2024 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Apr 18, 2024 0.1700 0.1700 0.1700 0.1700 42,002 +0.00(+0.00%)
Apr 17, 2024 0.1700 0.1750 0.1700 0.1700 193,003 +0.00(+0.00%)
Apr 16, 2024 0.1700 0.1700 0.1700 0.1700 28,530 +0.00(+0.00%)
Apr 15, 2024 0.1700 0.1700 0.1700 0.1700 110,153 +0.00(+0.00%)
Apr 12, 2024 0.1800 0.1800 0.1650 0.1700 121,653 +0.00(+0.00%)
Apr 11, 2024 0.1700 0.1700 0.1700 0.1700 45,500 +0.00(+0.00%)
Apr 10, 2024 0.1700 0.1900 0.1650 0.1700 298,439 +0.00(+0.00%)
Apr 09, 2024 0.1700 0.1700 0.1700 0.1700 39,500 +0.00(+0.00%)
Apr 08, 2024 0.1550 0.1700 0.1550 0.1700 195,350 +0.02(+9.68%)
Apr 05, 2024 0.2050 0.2050 0.1400 0.1550 352,280 -0.05(-24.39%)
Apr 04, 2024 0.2000 0.2050 0.2000 0.2050 17,700 +0.00(+2.50%)
Apr 03, 2024 0.2000 0.2050 0.1950 0.2000 29,119 +0.01(+2.56%)
Apr 02, 2024 0.1950 0.2100 0.1950 0.1950 26,080 +0.01(+2.63%)
Apr 01, 2024 0.1750 0.1900 0.1750 0.1900 55,631 +0.01(+2.70%)
Mar 26, 2024 0.1850 0 +0.00(+0.00%)
Mar 22, 2024 0.1850 0 +0.00(+0.00%)
Mar 21, 2024 0.1900 0.1900 0.1850 0.1850 10,100 -0.01(-2.63%)
Mar 19, 2024 0.1900 0 +0.01(+2.70%)
Mar 18, 2024 0.1850 0.1850 0.1850 0.1850 10,382 +0.01(+5.71%)
Mar 15, 2024 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Mar 14, 2024 0.1750 0.1750 0.1750 0.1750 2,300 -0.01(-5.41%)
Mar 13, 2024 0.1850 0.1850 0.1850 0.1850 4,140 +0.00(+0.00%)
Mar 12, 2024 0.1800 0.1850 0.1800 0.1850 1,330 +0.00(+0.00%)
Mar 11, 2024 0.1850 0.1850 0.1850 0.1850 9,591 +0.01(+2.78%)
Mar 08, 2024 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Mar 07, 2024 0.1800 0.1800 0.1800 0.1800 9,714 +0.00(+0.00%)
Mar 06, 2024 0.1800 0.1800 0.1800 0.1800 1,655 +0.01(+2.86%)
Mar 05, 2024 0.1750 0.1750 0.1750 0.1750 9,000 -0.01(-2.78%)
Mar 04, 2024 0.1800 0.1800 0.1800 0.1800 8,010 +0.00(+0.00%)
Mar 01, 2024 0.1800 0.1800 0.1800 0.1800 28,600 +0.00(+0.00%)
Feb 29, 2024 0.1750 0.1800 0.1750 0.1800 7,000 +0.01(+2.86%)
Feb 28, 2024 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Feb 27, 2024 0.1750 0.1750 0.1750 0.1750 25,000 -0.02(-7.89%)
Feb 26, 2024 0.1800 0.1900 0.1800 0.1900 3,500 +0.00(+0.00%)
Feb 21, 2024 0.1900 0 -0.01(-2.56%)
Feb 15, 2024 0.1950 0 +0.02(+8.33%)
Feb 07, 2024 0.1800 0 +0.00(+0.00%)
Feb 05, 2024 0.1800 0 +0.00(+0.00%)
Feb 02, 2024 0.1750 0.1800 0.1750 0.1800 3,000 +0.01(+5.88%)
Jan 30, 2024 0.1700 0 -0.00(-2.86%)
Jan 29, 2024 0.1700 0.1750 0.1700 0.1750 89,500 -0.01(-2.78%)
Jan 25, 2024 0.1800 0 +0.00(+0.00%)
Jan 24, 2024 0.1750 0.1800 0.1750 0.1800 4,500 +0.01(+2.86%)
Jan 22, 2024 0.1750 0 +0.00(+2.94%)
Jan 19, 2024 0.1650 0.1700 0.1650 0.1700 5,000 +0.01(+3.03%)
Jan 18, 2024 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-8.33%)
Jan 16, 2024 0.1800 0 +0.01(+5.88%)
Jan 15, 2024 0.1700 0.1700 0.1700 0.1700 518 -0.01(-5.56%)
Jan 12, 2024 0.1700 0.1800 0.1700 0.1800 5,000 +0.00(+0.00%)
Jan 09, 2024 0.1800 0 +0.00(+0.00%)
Jan 08, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jan 05, 2024 0.1950 0.1950 0.1800 0.1800 10,500 +0.00(+0.00%)
Jan 04, 2024 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-2.70%)
Jan 02, 2024 0.1850 250 +0.00(+0.00%)
Dec 29, 2023 0.1850 0 -0.01(-5.13%)
Dec 27, 2023 0.1950 25 +0.01(+2.63%)
Dec 22, 2023 0.1900 0 +0.00(+0.00%)
Dec 21, 2023 0.1900 0.1900 0.1900 0.1900 2,545 +0.00(+0.00%)
Dec 20, 2023 0.1900 0.1900 0.1900 0.1900 2,735 -0.01(-5.00%)
Dec 19, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.02(+11.11%)
Dec 18, 2023 0.2050 0.2050 0.1600 0.1800 80,000 -0.01(-5.26%)
Dec 14, 2023 0.1900 0 -0.01(-2.56%)
Dec 13, 2023 0.1650 0.2050 0.1650 0.1950 67,218 +0.01(+5.41%)
Dec 12, 2023 0.1850 0.1850 0.1850 0.1850 500 -0.02(-9.76%)
Dec 11, 2023 0.1900 0.2050 0.1850 0.2050 15,500 +0.01(+7.89%)
Dec 08, 2023 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Dec 07, 2023 0.1850 0.1900 0.1850 0.1900 119,019 +0.01(+2.70%)
Dec 06, 2023 0.1900 0.1900 0.1850 0.1850 3,800 -0.01(-2.63%)
Dec 05, 2023 0.1900 0.1900 0.1850 0.1900 3,500 +0.00(+0.00%)
Dec 04, 2023 0.2100 0.2100 0.1900 0.1900 14,246 -0.02(-9.52%)
Dec 01, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.01(+2.44%)
Nov 29, 2023 0.2050 0 +0.00(+2.50%)
Nov 28, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Nov 27, 2023 0.1950 0.2000 0.1950 0.2000 55,500 +0.02(+8.11%)
Nov 24, 2023 0.1850 0.1850 0.1850 0.1850 2,500 -0.01(-2.63%)
Nov 21, 2023 0.1900 0 +0.00(+0.00%)
Nov 20, 2023 0.1850 0.1900 0.1850 0.1900 28,304 +0.01(+2.70%)
Nov 17, 2023 0.1850 0.1850 0.1850 0.1850 9,000 +0.01(+2.78%)
Nov 14, 2023 0.1800 0 +0.00(+0.00%)
Nov 13, 2023 0.1800 0.1800 0.1800 0.1800 1,734 -0.02(-7.69%)
Nov 10, 2023 0.2000 0.2000 0.1950 0.1950 2,012 +0.02(+8.33%)
Nov 09, 2023 0.1800 0.1800 0.1800 0.1800 12,700 -0.02(-10.00%)
Nov 08, 2023 0.1900 0.2000 0.1900 0.2000 4,500 +0.00(+0.00%)
Nov 07, 2023 0.1700 0.2000 0.1700 0.2000 9,134 -0.00(-2.44%)
Nov 06, 2023 0.2050 0.2050 0.2000 0.2050 31,000 +0.00(+2.50%)
Nov 02, 2023 0.2000 0 +0.02(+11.11%)
Nov 01, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Oct 31, 2023 0.1750 0.1750 0.1750 0.1750 600 -0.01(-5.41%)
Oct 30, 2023 0.1850 0.1850 0.1850 0.1850 5,500 -0.02(-7.50%)
Oct 26, 2023 0.2000 0 +0.01(+5.26%)
Oct 24, 2023 0.1900 0 +0.02(+11.76%)
Oct 23, 2023 0.1700 0.1700 0.1700 0.1700 2,000 -0.02(-10.53%)
Oct 18, 2023 0.1900 0 +0.00(+0.00%)
Oct 17, 2023 0.1800 0.1900 0.1800 0.1900 13,500 +0.00(+0.00%)
Oct 16, 2023 0.1800 0.1900 0.1800 0.1900 25,000 +0.00(+0.00%)
Oct 13, 2023 0.1750 0.2000 0.1750 0.1900 30,510 +0.00(+0.00%)
Oct 10, 2023 0.1900 0 -0.01(-2.56%)
Oct 06, 2023 0.1950 0 +0.02(+8.33%)
Oct 05, 2023 0.1800 0.1850 0.1650 0.1800 32,515 -0.02(-10.00%)
Oct 04, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Oct 02, 2023 0.2000 0 +0.01(+2.56%)
Sep 29, 2023 0.1950 0.1950 0.1950 0.1950 716 +0.01(+2.63%)
Sep 28, 2023 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+5.56%)
Sep 25, 2023 0.1800 100 +0.01(+9.09%)
Sep 19, 2023 0.1650 0 -0.01(-2.94%)
Sep 15, 2023 0.1700 0 -0.02(-12.82%)
Sep 14, 2023 0.1950 0.1950 0.1950 0.1950 10,000 +0.02(+11.43%)
Sep 13, 2023 0.1750 0.1750 0.1750 0.1750 664 +0.00(+0.00%)
Sep 12, 2023 0.1750 0.1750 0.1750 0.1750 882 +0.01(+9.37%)
Sep 06, 2023 0.1600 412 -0.01(-5.88%)
Sep 05, 2023 0.1700 0.1850 0.1600 0.1700 34,001 +0.01(+6.25%)
Aug 30, 2023 0.1600 0 +0.01(+3.23%)
Aug 28, 2023 0.1550 286 +0.00(+0.00%)
Aug 25, 2023 0.1650 0.1650 0.1550 0.1550 1,500 -0.01(-6.06%)
Aug 24, 2023 0.1600 0.1650 0.1600 0.1650 7,121 -0.01(-2.94%)
Aug 22, 2023 0.1700 0 +0.00(+0.00%)
Aug 21, 2023 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Aug 17, 2023 0.1650 0 +0.01(+3.13%)
Aug 16, 2023 0.1700 0.1700 0.1600 0.1600 8,590 -0.02(-11.11%)
Aug 15, 2023 0.1600 0.1800 0.1600 0.1800 31,600 +0.01(+9.09%)
Aug 14, 2023 0.1650 0.1650 0.1650 0.1650 502 -0.01(-5.71%)
Aug 09, 2023 0.1750 0 -0.02(-7.89%)
Aug 08, 2023 0.1950 0.1950 0.1900 0.1900 5,699 -0.01(-2.56%)
Aug 04, 2023 0.1950 0 +0.00(+0.00%)
Aug 02, 2023 0.1950 0.1950 650 -0.01(-2.50%)
Jul 27, 2023 0.2000 335 -0.01(-4.76%)
Jul 26, 2023 0.2100 0.2100 0.2100 0.2100 13,385 +0.00(+0.00%)
Jul 25, 2023 0.2100 0.2100 0.2100 0.2100 19,498 +0.00(+0.00%)
Jul 21, 2023 0.2100 341 -0.01(-2.33%)
Jul 18, 2023 0.2150 0 +0.02(+10.26%)
Jul 17, 2023 0.1950 0.1950 0.1950 0.1950 500 +0.01(+5.41%)
Jul 14, 2023 0.1950 0.1950 0.1850 0.1850 7,533 -0.01(-5.13%)
Jul 13, 2023 0.1900 0.1950 0.1900 0.1950 24,283 +0.01(+2.63%)
Jul 12, 2023 0.1900 0.1900 0.1900 0.1900 15,002 -0.01(-2.56%)
Jul 11, 2023 0.1900 0.1950 0.1800 0.1950 22,035 +0.01(+5.41%)
Jul 10, 2023 0.1650 0.1850 0.1650 0.1850 12,395 +0.02(+12.12%)
Jul 05, 2023 0.1650 0 -0.01(-5.71%)
Jun 28, 2023 0.1750 0 +0.01(+9.37%)
Jun 23, 2023 0.1600 0 +0.00(+0.00%)
Jun 19, 2023 0.1600 0 +0.00(+0.00%)
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.