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 28, 2011 8.404 8.478 8.351 8.464 8,702,043 +0.09(+1.03%)
Feb 25, 2011 8.218 8.404 8.212 8.378 11,333,301 +0.24(+2.94%)
Feb 24, 2011 8.478 8.491 8.092 8.138 16,182,438 -0.13(-1.61%)
Feb 23, 2011 8.178 8.351 8.158 8.271 12,328,374 +0.13(+1.63%)
Feb 22, 2011 8.358 8.391 8.125 8.138 11,730,177 -0.09(-1.05%)
Feb 18, 2011 8.251 8.325 8.205 8.225 10,419,251 +0.01(+0.08%)
Feb 17, 2011 8.192 8.232 8.065 8.218 8,869,990 +0.05(+0.57%)
Feb 16, 2011 8.112 8.172 8.019 8.172 9,445,905 +0.08(+0.99%)
Feb 15, 2011 8.052 8.125 8.052 8.092 9,321,849 +0.09(+1.16%)
Feb 14, 2011 7.879 7.999 7.859 7.999 7,444,556 +0.17(+2.21%)
Feb 11, 2011 7.919 8.025 7.806 7.826 11,627,585 -0.11(-1.42%)
Feb 10, 2011 7.786 7.946 7.779 7.939 9,749,751 +0.01(+0.08%)
Feb 09, 2011 8.025 8.039 7.826 7.932 10,808,841 -0.05(-0.67%)
Feb 08, 2011 7.912 7.986 7.879 7.986 10,824,843 +0.17(+2.21%)
Feb 07, 2011 7.939 7.966 7.799 7.813 8,825,698 -0.06(-0.76%)
Feb 04, 2011 7.952 7.966 7.866 7.872 12,251,645 -0.01(-0.08%)
Feb 03, 2011 7.726 7.912 7.626 7.879 13,599,611 +0.21(+2.69%)
Feb 02, 2011 7.706 7.733 7.580 7.673 9,221,474 -0.03(-0.43%)
Feb 01, 2011 7.567 7.739 7.533 7.706 13,055,048 +0.19(+2.57%)
Jan 31, 2011 7.447 7.560 7.434 7.513 12,069,046 +0.03(+0.44%)
Jan 28, 2011 7.460 7.726 7.454 7.480 18,441,312 -0.04(-0.53%)
Jan 27, 2011 7.686 7.686 7.440 7.520 14,294,109 -0.17(-2.16%)
Jan 26, 2011 7.400 7.706 7.367 7.686 16,233,592 +0.29(+3.86%)
Jan 25, 2011 7.334 7.414 7.234 7.400 16,600,085 +0.01(+0.09%)
Jan 24, 2011 7.361 7.540 7.341 7.394 11,485,191 +0.05(+0.72%)
Jan 21, 2011 7.507 7.600 7.341 7.341 12,562,082 -0.19(-2.56%)
Jan 20, 2011 7.460 7.573 7.367 7.533 14,105,999 -0.07(-0.87%)
Jan 19, 2011 7.766 7.773 7.560 7.600 9,097,152 -0.09(-1.12%)
Jan 18, 2011 7.726 7.813 7.686 7.686 10,209,862 +0.03(+0.35%)
Jan 14, 2011 7.839 7.859 7.640 7.660 17,770,702 -0.29(-3.60%)
Jan 13, 2011 8.212 8.238 7.879 7.946 13,178,259 -0.25(-3.08%)
Jan 12, 2011 8.251 8.265 8.045 8.198 15,519,555 +0.03(+0.33%)
Jan 11, 2011 7.992 8.210 7.972 8.172 13,541,875 +0.27(+3.36%)
Jan 10, 2011 7.886 7.926 7.819 7.906 8,716,110 +0.02(+0.25%)
Jan 07, 2011 7.799 7.972 7.799 7.886 11,305,147 +0.05(+0.68%)
Jan 06, 2011 7.999 8.012 7.826 7.833 12,324,739 -0.18(-2.24%)
Jan 05, 2011 8.039 8.065 7.892 8.012 12,319,844 -0.11(-1.39%)
Jan 04, 2011 8.265 8.298 7.979 8.125 15,657,077 -0.19(-2.32%)
Jan 03, 2011 8.524 8.577 8.305 8.318 11,694,145 -0.19(-2.27%)
Dec 31, 2010 8.491 8.571 8.455 8.511 5,443,952 +0.07(+0.87%)
Dec 30, 2010 8.497 8.517 8.404 8.438 5,718,743 -0.04(-0.47%)
Dec 29, 2010 8.537 8.551 8.431 8.478 7,053,228 +0.02(+0.24%)
Dec 28, 2010 8.332 8.477 8.259 8.458 9,650,864 +0.25(+3.07%)
Dec 27, 2010 8.225 8.259 8.119 8.206 5,604,802 -0.05(-0.56%)
Dec 23, 2010 8.119 8.278 8.093 8.252 7,090,870 +0.09(+1.06%)
Dec 22, 2010 8.239 8.292 8.159 8.166 6,910,161 -0.11(-1.28%)
Dec 21, 2010 8.172 8.272 8.106 8.272 7,548,880 +0.11(+1.30%)
Dec 20, 2010 8.166 8.206 8.066 8.166 8,083,068 +0.09(+1.07%)
Dec 17, 2010 8.106 8.159 8.007 8.079 10,689,867 -0.06(-0.73%)
Dec 16, 2010 8.119 8.139 7.993 8.139 10,275,652 -0.03(-0.41%)
Dec 15, 2010 8.239 8.338 8.152 8.172 11,730,093 -0.17(-1.99%)
Dec 14, 2010 8.318 8.451 8.259 8.338 10,915,514 +0.05(+0.56%)
Dec 13, 2010 8.312 8.438 8.265 8.292 10,765,880 +0.09(+1.13%)
Dec 10, 2010 8.179 8.265 8.126 8.199 10,316,236 -0.03(-0.40%)
Dec 09, 2010 8.245 8.298 8.139 8.232 9,753,160 +0.09(+1.06%)
Dec 08, 2010 8.206 8.255 8.026 8.146 14,868,654 -0.09(-1.05%)
Dec 07, 2010 8.663 8.710 8.225 8.232 29,909,138 -0.16(-1.90%)
Dec 06, 2010 8.371 8.464 8.272 8.391 13,416,119 +0.08(+0.96%)
Dec 03, 2010 8.066 8.338 8.012 8.312 22,170,954 +0.34(+4.33%)
Dec 02, 2010 7.973 8.040 7.907 7.967 11,450,916 +0.05(+0.67%)
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.