Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

5.850 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 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 27, 2004 1.589 1.609 1.582 1.602 298,800 +0.01(+0.83%)
Feb 26, 2004 1.622 1.622 1.569 1.589 196,116 -0.02(-1.23%)
Feb 25, 2004 1.708 1.708 1.582 1.609 158,500 -0.10(-5.79%)
Feb 24, 2004 1.596 1.727 1.596 1.708 176,246 +0.09(+5.28%)
Feb 23, 2004 1.635 1.635 1.602 1.622 56,574 -0.05(-2.77%)
Feb 20, 2004 1.661 1.727 1.602 1.668 316,546 -0.11(-6.30%)
Feb 19, 2004 1.747 1.780 1.721 1.780 107,082 +0.03(+1.89%)
Feb 18, 2004 1.846 1.846 1.747 1.747 86,910 -0.07(-3.64%)
Feb 17, 2004 1.826 1.853 1.780 1.813 277,566 +0.02(+1.10%)
Feb 13, 2004 1.760 1.813 1.648 1.793 181,252 +0.06(+3.42%)
Feb 12, 2004 1.708 1.747 1.648 1.734 274,835 +0.07(+4.37%)
Feb 11, 2004 1.569 1.675 1.536 1.661 325,647 +0.14(+9.09%)
Feb 10, 2004 1.576 1.576 1.523 1.523 131,350 +0.03(+2.21%)
Feb 09, 2004 1.483 1.503 1.483 1.490 235,552 +0.01(+0.44%)
Feb 06, 2004 1.530 1.530 1.470 1.483 223,266 +0.01(+0.90%)
Feb 05, 2004 1.470 1.497 1.437 1.470 89,791 -0.01(-0.89%)
Feb 04, 2004 1.490 1.490 1.424 1.483 51,721 +0.03(+2.27%)
Feb 03, 2004 1.516 1.536 1.450 1.450 146,670 +0.04(+2.80%)
Feb 02, 2004 1.444 1.490 1.391 1.411 176,853 -0.08(-5.31%)
Jan 30, 2004 1.510 1.516 1.444 1.490 50,204 +0.02(+1.35%)
Jan 29, 2004 1.483 1.497 1.391 1.470 279,234 -0.05(-3.04%)
Jan 28, 2004 1.576 1.576 1.450 1.516 105,262 -0.04(-2.54%)
Jan 27, 2004 1.510 1.576 1.464 1.556 296,980 +0.05(+3.06%)
Jan 26, 2004 1.563 1.563 1.470 1.510 145,153 +0.00(+0.00%)
Jan 23, 2004 1.556 1.556 1.483 1.510 72,500 -0.05(-2.97%)
Jan 22, 2004 1.596 1.615 1.536 1.556 205,216 -0.04(-2.48%)
Jan 21, 2004 1.642 1.642 1.556 1.596 408,765 -0.06(-3.59%)
Jan 20, 2004 1.615 1.780 1.582 1.655 338,387 +0.11(+7.26%)
Jan 16, 2004 1.510 1.596 1.424 1.543 548,610 +0.09(+6.36%)
Jan 15, 2004 1.582 1.589 1.417 1.450 421,961 -0.14(-8.71%)
Jan 14, 2004 1.655 1.681 1.589 1.589 73,562 -0.13(-7.31%)
Jan 13, 2004 1.721 1.879 1.609 1.714 249,809 -0.03(-1.52%)
Jan 12, 2004 1.806 1.813 1.681 1.741 158,045 -0.03(-1.49%)
Jan 09, 2004 1.846 1.846 1.767 1.767 121,340 -0.01(-0.37%)
Jan 08, 2004 1.774 1.774 1.734 1.774 172,151 +0.05(+3.06%)
Jan 07, 2004 1.714 1.754 1.681 1.721 166,539 -0.01(-0.76%)
Jan 06, 2004 1.767 1.767 1.675 1.734 191,717 +0.01(+0.77%)
Jan 05, 2004 1.714 1.741 1.701 1.721 379,643 +0.07(+4.40%)
Jan 02, 2004 1.596 1.648 1.576 1.648 81,753 +0.05(+3.31%)
Dec 31, 2003 1.642 1.642 1.576 1.596 142,423 -0.04(-2.42%)
Dec 30, 2003 1.635 1.661 1.622 1.635 658,271 +0.00(+0.00%)
Dec 29, 2003 1.754 1.754 1.582 1.635 715,149 -0.15(-8.49%)
Dec 26, 2003 1.477 1.912 1.477 1.787 209,008 +0.37(+26.05%)
Dec 24, 2003 1.404 1.417 1.404 1.417 3,033 +0.05(+3.86%)
Dec 23, 2003 1.398 1.398 1.358 1.365 20,021 -0.02(-1.43%)
Dec 22, 2003 1.358 1.358 1.358 1.385 15,925 +0.00(+0.00%)
Dec 19, 2003 1.437 1.437 1.437 1.385 67,950 -0.01(-0.94%)
Dec 18, 2003 1.385 1.398 1.352 1.398 53,238 +0.01(+0.47%)
Dec 17, 2003 1.319 1.391 1.286 1.391 67,343 +0.07(+5.50%)
Dec 16, 2003 1.444 1.444 1.305 1.319 92,218 -0.19(-12.66%)
Dec 15, 2003 1.398 1.510 1.332 1.510 234,641 +0.11(+8.02%)
Dec 12, 2003 1.417 1.490 1.398 1.398 94,342 +0.01(+0.95%)
Dec 11, 2003 1.483 1.483 1.279 1.385 100,864 -0.10(-6.67%)
Dec 10, 2003 1.622 1.622 1.450 1.483 98,740 -0.13(-8.16%)
Dec 09, 2003 1.655 1.655 1.602 1.615 61,731 -0.03(-2.00%)
Dec 08, 2003 1.747 1.747 1.615 1.648 246,472 -0.07(-3.85%)
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.