ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Golden Minerals Company (NY: AUMN )

0.3314 +0.0014 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.3550 0.3550 0.3284 0.3314 74,055 +0.00(+0.42%)
Aug 22, 2024 0.3500 0.3599 0.3200 0.3300 175,518 -0.02(-4.40%)
Aug 21, 2024 0.3500 0.3590 0.3351 0.3452 79,772 -0.01(-1.43%)
Aug 20, 2024 0.3600 0.3600 0.3400 0.3502 90,757 +0.00(+0.06%)
Aug 19, 2024 0.3450 0.3600 0.3390 0.3500 106,977 +0.01(+1.45%)
Aug 16, 2024 0.3600 0.3600 0.3411 0.3450 78,825 -0.01(-1.43%)
Aug 15, 2024 0.3700 0.3878 0.3391 0.3500 307,441 -0.03(-7.24%)
Aug 14, 2024 0.3887 0.4017 0.3709 0.3773 90,909 -0.01(-3.26%)
Aug 13, 2024 0.3831 0.4000 0.3820 0.3900 43,243 +0.01(+2.07%)
Aug 12, 2024 0.3980 0.3999 0.3805 0.3821 30,246 -0.02(-4.48%)
Aug 09, 2024 0.3990 0.4099 0.3818 0.4000 153,304 +0.02(+4.60%)
Aug 08, 2024 0.3969 0.4031 0.3710 0.3824 121,876 +0.00(+0.42%)
Aug 07, 2024 0.3810 0.3999 0.3801 0.3808 9,802 -0.01(-2.33%)
Aug 06, 2024 0.3900 0.4052 0.3600 0.3899 97,252 +0.00(+0.80%)
Aug 05, 2024 0.3900 0.3908 0.3605 0.3868 141,068 -0.01(-3.30%)
Aug 02, 2024 0.4100 0.4410 0.3907 0.4000 84,981 -0.02(-4.76%)
Aug 01, 2024 0.4300 0.4300 0.3949 0.4200 179,165 -0.01(-2.28%)
Jul 31, 2024 0.4387 0.4501 0.4183 0.4298 92,537 -0.00(-0.58%)
Jul 30, 2024 0.4100 0.4700 0.3893 0.4323 232,094 +0.03(+7.72%)
Jul 29, 2024 0.4140 0.4222 0.3974 0.4013 43,714 +0.01(+1.65%)
Jul 26, 2024 0.4214 0.4215 0.3900 0.3948 76,611 -0.01(-3.38%)
Jul 25, 2024 0.4050 0.4263 0.4019 0.4086 52,547 -0.02(-4.15%)
Jul 24, 2024 0.4500 0.4500 0.4200 0.4263 44,359 -0.01(-1.57%)
Jul 23, 2024 0.4332 0.4499 0.4331 0.4331 38,745 -0.01(-1.57%)
Jul 22, 2024 0.4250 0.4490 0.4250 0.4400 55,339 +0.02(+5.57%)
Jul 19, 2024 0.4400 0.4445 0.4158 0.4168 28,359 -0.02(-5.51%)
Jul 18, 2024 0.4680 0.4680 0.4380 0.4411 72,733 -0.01(-1.96%)
Jul 17, 2024 0.4400 0.4570 0.4201 0.4499 272,689 +0.03(+7.09%)
Jul 16, 2024 0.4100 0.4230 0.4000 0.4201 217,925 +0.02(+6.30%)
Jul 15, 2024 0.4000 0.4100 0.3921 0.3952 42,678 -0.00(-0.95%)
Jul 12, 2024 0.4020 0.4160 0.3935 0.3990 63,451 -0.01(-1.72%)
Jul 11, 2024 0.4040 0.4200 0.4010 0.4060 151,085 +0.00(+0.50%)
Jul 10, 2024 0.4010 0.4170 0.4010 0.4040 85,655 -0.01(-3.44%)
Jul 09, 2024 0.4174 0.4199 0.3990 0.4184 107,599 -0.00(-0.38%)
Jul 08, 2024 0.4250 0.4300 0.4003 0.4200 46,520 +0.00(+0.00%)
Jul 05, 2024 0.4285 0.4325 0.4051 0.4200 76,108 -0.01(-1.75%)
Jul 03, 2024 0.4200 0.4275 0.4083 0.4275 43,564 +0.02(+4.27%)
Jul 02, 2024 0.4125 0.4229 0.4100 0.4100 31,941 -0.00(-0.58%)
Jul 01, 2024 0.4105 0.4240 0.4100 0.4124 37,991 -0.01(-1.79%)
Jun 28, 2024 0.4200 0.4325 0.4146 0.4199 23,832 +0.01(+1.28%)
Jun 27, 2024 0.4244 0.4430 0.4100 0.4146 39,338 -0.01(-3.31%)
Jun 26, 2024 0.4200 0.4400 0.4200 0.4288 40,673 +0.01(+2.71%)
Jun 25, 2024 0.4568 0.4597 0.4175 0.4175 91,650 -0.02(-4.66%)
Jun 24, 2024 0.5300 0.5300 0.4350 0.4379 145,768 -0.10(-18.91%)
Jun 21, 2024 0.4362 0.5400 0.4104 0.5400 130,977 +0.10(+24.02%)
Jun 20, 2024 0.4000 0.4354 0.4000 0.4354 61,098 +0.02(+5.47%)
Jun 18, 2024 0.4300 0.4389 0.4128 0.4128 31,326 -0.02(-3.78%)
Jun 17, 2024 0.4500 0.4500 0.4200 0.4290 29,983 -0.03(-6.74%)
Jun 14, 2024 0.4336 0.4689 0.4336 0.4600 44,374 +0.01(+1.77%)
Jun 13, 2024 0.4200 0.4600 0.4200 0.4520 52,317 +0.03(+6.10%)
Jun 12, 2024 0.4240 0.4464 0.4201 0.4260 83,857 -0.00(-0.07%)
Jun 11, 2024 0.4300 0.4429 0.4182 0.4263 44,697 -0.00(-0.98%)
Jun 10, 2024 0.3700 0.4317 0.3660 0.4305 234,232 -0.02(-4.33%)
Jun 07, 2024 0.4680 0.4700 0.4250 0.4500 130,186 -0.01(-2.70%)
Jun 06, 2024 0.4500 0.4640 0.4400 0.4625 71,153 +0.01(+3.01%)
Jun 05, 2024 0.4500 0.4638 0.4300 0.4490 140,768 -0.02(-4.28%)
Jun 04, 2024 0.4820 0.4826 0.4405 0.4691 91,257 -0.01(-2.80%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.