GOLDEN MINERALS $1.82

down -0.07


19/6/2013 04:19 PM  |  NYSEAMEX : AUMN  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

AUMN historical data

Date Open High Low Close Volume
6/18/2013 1.87 2.07 1.87 1.89 9217
6/17/2013 1.57 1.86 1.57 1.86 4807
6/14/2013 1.62 1.64 1.57 1.57 1180
6/13/2013 1.57 1.61 1.51 1.61 1973
6/12/2013 1.56 1.61 1.56 1.58 1349
6/11/2013 1.58 1.61 1.54 1.55 1953
6/10/2013 1.62 1.65 1.57 1.60 1642
6/7/2013 1.67 1.71 1.60 1.61 1664
6/6/2013 1.77 1.77 1.67 1.70 2644
6/5/2013 1.83 1.85 1.76 1.76 1162
6/4/2013 1.82 1.87 1.76 1.81 1942
6/3/2013 1.76 1.88 1.75 1.82 3612
5/31/2013 1.85 1.86 1.75 1.75 4608
5/30/2013 1.84 1.94 1.83 1.87 4102
5/29/2013 1.61 1.91 1.61 1.83 5161
5/28/2013 1.64 1.70 1.60 1.62 1950
5/24/2013 1.62 1.63 1.58 1.58 1164
5/23/2013 1.59 1.64 1.57 1.62 1187
5/22/2013 1.64 1.69 1.57 1.57 2586
5/21/2013 1.63 1.64 1.59 1.62 1928
5/20/2013 1.51 1.68 1.49 1.66 2476
5/17/2013 1.53 1.54 1.52 1.52 1882
5/16/2013 1.48 1.55 1.48 1.53 2190
5/15/2013 1.57 1.58 1.50 1.50 2627
5/14/2013 1.58 1.63 1.55 1.58 2259
5/13/2013 1.50 1.57 1.49 1.56 1684
5/10/2013 1.51 1.54 1.49 1.51 4435
5/9/2013 1.50 1.61 1.50 1.55 2652
5/8/2013 1.60 1.64 1.58 1.60 1757
5/7/2013 1.65 1.66 1.56 1.60 2317
5/6/2013 1.64 1.76 1.64 1.67 1634
5/3/2013 1.63 1.81 1.63 1.68 2440
5/2/2013 1.74 1.76 1.63 1.65 2043
5/1/2013 1.78 1.81 1.67 1.74 2266
4/30/2013 1.92 1.92 1.77 1.82 2123
4/29/2013 1.85 1.92 1.82 1.91 2346
4/26/2013 1.76 1.86 1.76 1.83 6061
4/25/2013 1.75 1.83 1.68 1.75 5933
4/24/2013 1.51 1.76 1.47 1.74 7774
4/23/2013 1.52 1.60 1.47 1.57 1636
4/22/2013 1.63 1.66 1.55 1.57 2286
4/19/2013 1.65 1.65 1.52 1.58 2099
4/18/2013 1.52 1.65 1.47 1.62 2283
4/17/2013 1.61 1.65 1.46 1.51 5625
4/16/2013 1.68 1.75 1.58 1.60 3767
4/15/2013 1.78 1.85 1.60 1.63 7535
4/12/2013 2.05 2.05 1.86 1.91 5422
4/11/2013 2.12 2.16 2.03 2.06 3143
4/10/2013 2.24 2.28 2.11 2.12 3117
4/9/2013 2.21 2.27 2.19 2.23 2887
4/8/2013 2.35 2.35 2.16 2.17 2673
4/5/2013 2.20 2.34 2.16 2.30 2767
4/4/2013 2.17 2.24 2.10 2.19 2940
4/3/2013 2.28 2.32 2.18 2.20 3437
4/2/2013 2.38 2.47 2.27 2.30 3144
4/1/2013 2.35 2.47 2.30 2.45 1679
3/28/2013 2.52 2.52 2.32 2.38 2331
3/27/2013 2.44 2.52 2.36 2.48 1291
3/26/2013 2.48 2.55 2.36 2.41 2338
3/25/2013 2.56 2.58 2.40 2.45 2633
3/22/2013 2.62 2.66 2.55 2.57 1926
3/21/2013 2.72 2.75 2.58 2.64 2160
3/20/2013 2.60 2.89 2.58 2.67 2154
3/19/2013 2.68 2.70 2.57 2.57 2247
3/18/2013 2.94 2.96 2.67 2.69 3291
3/15/2013 2.78 3.11 2.76 2.89 12198
3/14/2013 2.64 2.75 2.57 2.73 2159
3/13/2013 2.70 2.70 2.59 2.62 1548
3/12/2013 2.70 2.79 2.65 2.69 2748
3/11/2013 2.53 2.78 2.53 2.69 4674
3/8/2013 2.31 2.53 2.25 2.49 3814
3/7/2013 2.46 2.53 2.27 2.39 4234
3/6/2013 2.28 2.47 2.16 2.45 6719
3/5/2013 2.48 2.48 2.23 2.28 4655
3/4/2013 2.75 2.75 2.36 2.42 7966
3/1/2013 2.91 3.03 2.73 2.75 3782
2/28/2013 3.00 3.12 2.87 2.90 2875
2/27/2013 3.14 3.16 2.96 3.00 1945
2/26/2013 3.12 3.27 3.02 3.18 3952
2/25/2013 2.95 3.16 2.95 3.10 3579
2/22/2013 2.90 2.94 2.85 2.90 2084
2/21/2013 2.83 2.94 2.81 2.85 3535
2/20/2013 2.99 3.03 2.80 2.80 6768
2/19/2013 3.15 3.16 3.02 3.03 4340
2/15/2013 3.29 3.30 3.10 3.14 5690
2/14/2013 3.39 3.44 3.21 3.23 5341
2/13/2013 3.23 3.45 3.23 3.33 3350
2/12/2013 3.36 3.37 3.20 3.20 3255
2/11/2013 3.39 3.43 3.32 3.36 1826
2/8/2013 3.43 3.54 3.41 3.44 3795
2/7/2013 3.20 3.57 3.19 3.40 11462
2/6/2013 3.20 3.26 3.18 3.21 2384
2/5/2013 3.38 3.42 3.20 3.23 4176
2/4/2013 3.45 3.48 3.34 3.34 3152
2/1/2013 3.54 3.58 3.43 3.49 2513
1/31/2013 3.51 3.55 3.43 3.47 2838
1/30/2013 3.60 3.68 3.50 3.51 2939
1/29/2013 3.64 3.67 3.54 3.58 2757
1/28/2013 3.61 3.64 3.50 3.53 3759
1/25/2013 3.71 3.73 3.55 3.61 5286
Marketplace
Trading Center