Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

N/A 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 (%)
Nov 30, 2016 2.960 2.990 2.900 2.990 10,640,556 +0.00(+0.00%)
Nov 29, 2016 2.980 3.060 2.950 2.990 9,612,130 -0.07(-2.29%)
Nov 28, 2016 2.960 3.070 2.910 3.060 14,720,934 +0.14(+4.79%)
Nov 25, 2016 2.940 2.980 2.880 2.920 6,452,773 -0.02(-0.68%)
Nov 23, 2016 2.940 2.940 2.940 0 -0.16(-5.16%)
Nov 22, 2016 3.090 3.115 3.000 3.100 17,451,596 +0.03(+0.98%)
Nov 21, 2016 3.170 3.170 3.010 3.070 10,722,982 +0.03(+0.99%)
Nov 18, 2016 3.040 3.085 2.970 3.040 12,860,904 -0.04(-1.30%)
Nov 17, 2016 3.150 3.220 3.000 3.080 18,843,042 -0.07(-2.22%)
Nov 16, 2016 3.160 3.170 3.070 3.150 14,460,521 -0.01(-0.32%)
Nov 15, 2016 3.090 3.170 3.040 3.160 18,265,488 +0.08(+2.60%)
Nov 14, 2016 2.950 3.240 2.910 3.080 17,193,032 +0.07(+2.33%)
Nov 11, 2016 3.290 3.350 2.980 3.010 26,670,860 -0.32(-9.61%)
Nov 10, 2016 3.560 3.590 3.260 3.330 22,556,478 -0.29(-8.01%)
Nov 09, 2016 3.790 3.790 3.520 3.620 17,889,406 +0.09(+2.55%)
Nov 08, 2016 3.650 3.690 3.480 3.530 16,253,888 -0.05(-1.40%)
Nov 07, 2016 3.590 3.630 3.510 3.580 13,576,835 -0.12(-3.24%)
Nov 04, 2016 3.750 3.760 3.605 3.700 12,836,308 -0.02(-0.54%)
Nov 03, 2016 3.650 3.810 3.620 3.720 13,649,585 +0.08(+2.20%)
Nov 02, 2016 3.670 3.850 3.580 3.640 24,510,866 +0.05(+1.39%)
Nov 01, 2016 3.680 3.710 3.590 3.590 19,665,688 +0.03(+0.84%)
Oct 31, 2016 3.490 3.580 3.400 3.560 17,345,556 +0.14(+4.09%)
Oct 28, 2016 3.510 3.605 3.375 3.420 27,165,744 -0.18(-5.00%)
Oct 27, 2016 3.700 3.730 3.530 3.600 23,850,320 -0.08(-2.17%)
Oct 26, 2016 3.870 3.870 3.600 3.680 27,235,044 -0.16(-4.17%)
Oct 25, 2016 3.750 3.950 3.740 3.840 20,230,994 +0.11(+2.95%)
Oct 24, 2016 3.880 3.880 3.633 3.730 21,615,248 -0.09(-2.36%)
Oct 21, 2016 3.840 3.890 3.800 3.820 15,562,331 -0.07(-1.80%)
Oct 20, 2016 3.900 3.920 3.790 3.890 16,980,148 +0.02(+0.52%)
Oct 19, 2016 3.890 3.926 3.774 3.870 23,972,352 +0.08(+2.11%)
Oct 18, 2016 3.750 3.820 3.695 3.790 21,376,184 +0.10(+2.71%)
Oct 17, 2016 3.680 3.760 3.640 3.690 19,041,070 +0.04(+1.10%)
Oct 14, 2016 3.780 3.815 3.640 3.650 16,967,736 -0.11(-2.93%)
Oct 13, 2016 3.740 3.910 3.660 3.760 21,761,672 +0.04(+1.08%)
Oct 12, 2016 3.680 3.790 3.610 3.720 21,326,796 +0.08(+2.20%)
Oct 11, 2016 3.750 3.760 3.610 3.640 25,461,456 -0.11(-2.93%)
Oct 10, 2016 3.750 3.820 3.710 3.750 16,408,279 +0.09(+2.46%)
Oct 07, 2016 3.770 3.840 3.590 3.660 26,565,856 -0.01(-0.27%)
Oct 06, 2016 3.630 3.770 3.560 3.670 26,938,386 -0.13(-3.42%)
Oct 05, 2016 3.860 3.870 3.600 3.800 21,802,828 +0.07(+1.88%)
Oct 04, 2016 4.090 4.110 3.720 3.730 26,154,386 -0.56(-13.05%)
Oct 03, 2016 4.310 4.375 4.210 4.290 15,109,375 -0.02(-0.46%)
Sep 30, 2016 4.530 4.570 4.310 4.310 16,585,885 -0.12(-2.71%)
Sep 29, 2016 4.410 4.490 4.325 4.430 14,507,468 -0.03(-0.67%)
Sep 28, 2016 4.350 4.520 4.250 4.460 15,387,196 +0.14(+3.24%)
Sep 27, 2016 4.390 4.435 4.290 4.320 16,737,895 -0.09(-2.04%)
Sep 26, 2016 4.550 4.580 4.410 4.410 15,672,368 -0.08(-1.78%)
Sep 23, 2016 4.710 4.710 4.440 4.490 19,561,614 -0.20(-4.26%)
Sep 22, 2016 4.940 4.950 4.620 4.690 22,763,328 -0.13(-2.70%)
Sep 21, 2016 4.600 4.840 4.510 4.820 29,034,880 +0.34(+7.59%)
Sep 20, 2016 4.480 4.500 4.370 4.480 14,957,612 +0.08(+1.82%)
Sep 19, 2016 4.500 4.500 4.360 4.400 16,651,429 +0.01(+0.23%)
Sep 16, 2016 4.430 4.570 4.290 4.390 22,267,276 -0.12(-2.66%)
Sep 15, 2016 4.430 4.675 4.330 4.510 21,385,904 +0.05(+1.12%)
Sep 14, 2016 4.490 4.600 4.410 4.460 16,816,818 +0.02(+0.45%)
Sep 13, 2016 4.580 4.590 4.380 4.440 17,572,740 -0.18(-3.90%)
Sep 12, 2016 4.300 4.690 4.260 4.620 22,278,752 +0.22(+5.00%)
Sep 09, 2016 4.610 4.640 4.390 4.400 26,751,364 -0.29(-6.18%)
Sep 08, 2016 4.850 4.895 4.665 4.690 25,318,536 -0.17(-3.50%)
Sep 07, 2016 4.880 4.890 4.690 4.860 25,600,392 -0.03(-0.61%)
Sep 06, 2016 4.740 4.897 4.710 4.890 24,384,514 +0.32(+7.00%)
Sep 02, 2016 4.450 4.570 4.570 4.570 33,821,100 +0.32(+7.53%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.