AURICO GOLD, Inc. (NY: AUQ)
4.150 USD  -0.080 (-1.89%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.020 8.040 7.830 8.010 1,830,004 +0.18(+2.30%)
Dec 29, 2011 7.460 7.840 7.280 7.830 2,182,441 +0.27(+3.57%)
Dec 28, 2011 7.980 8.000 7.540 7.560 2,350,347 -0.42(-5.26%)
Dec 27, 2011 8.050 8.090 7.850 7.980 908,338 -0.14(-1.72%)
Dec 23, 2011 8.040 8.140 8.010 8.120 1,176,674 -0.07(-0.85%)
Dec 21, 2011 8.160 8.220 8.010 8.190 2,299,328 +0.03(+0.37%)
Dec 20, 2011 7.920 8.215 7.920 8.160 3,015,168 +0.42(+5.43%)
Dec 19, 2011 8.050 8.230 7.720 7.740 4,748,132 -0.19(-2.40%)
Dec 16, 2011 8.010 8.360 7.820 7.930 25,043,952 +0.00(+0.00%)
Dec 15, 2011 8.360 8.360 7.840 7.930 5,269,865 -0.26(-3.17%)
Dec 14, 2011 8.310 8.510 8.090 8.190 4,476,642 -0.36(-4.21%)
Dec 13, 2011 8.920 9.170 8.510 8.550 3,241,130 -0.38(-4.26%)
Dec 12, 2011 8.480 8.970 8.335 8.930 3,947,719 +0.08(+0.90%)
Dec 09, 2011 9.080 9.120 8.820 8.850 4,031,846 -0.21(-2.32%)
Dec 08, 2011 9.390 9.480 8.920 9.060 4,217,243 -0.35(-3.72%)
Dec 07, 2011 9.390 9.480 9.290 9.410 2,429,179 +0.16(+1.73%)
Dec 06, 2011 9.030 9.400 8.850 9.250 3,295,781 +0.18(+1.98%)
Dec 05, 2011 9.550 9.550 8.970 9.070 3,952,489 -0.49(-5.13%)
Dec 02, 2011 10.04 10.09 9.510 9.560 2,732,209 -0.21(-2.15%)
Dec 01, 2011 10.02 10.29 9.720 9.770 2,744,391 -0.22(-2.20%)
Nov 30, 2011 9.700 10.02 9.670 9.990 2,084,680 +0.69(+7.42%)
Nov 29, 2011 9.370 9.570 9.205 9.300 1,947,552 -0.06(-0.64%)
Nov 28, 2011 9.520 9.630 9.280 9.360 1,395,285 +0.22(+2.41%)
Nov 25, 2011 9.260 9.480 9.110 9.140 639,722 -0.22(-2.35%)
Nov 23, 2011 9.470 9.520 9.090 9.360 1,667,164 -0.26(-2.70%)
Nov 22, 2011 9.600 9.820 9.500 9.620 1,259,904 +0.14(+1.48%)
Nov 21, 2011 9.550 9.600 9.160 9.480 1,814,903 -0.23(-2.37%)
Nov 18, 2011 10.17 10.17 9.630 9.710 2,118,654 -0.16(-1.62%)
Nov 17, 2011 10.50 10.51 9.835 9.870 2,456,104 -0.71(-6.71%)
Nov 16, 2011 10.70 10.86 10.50 10.58 1,843,433 -0.29(-2.67%)
Nov 15, 2011 10.87 11.01 10.66 10.87 1,241,762 -0.03(-0.28%)
Nov 14, 2011 11.03 11.07 10.77 10.90 1,964,365 +0.02(+0.18%)
Nov 11, 2011 10.62 11.10 10.59 10.88 1,550,684 +0.34(+3.23%)
Nov 10, 2011 10.76 10.76 10.14 10.54 3,035,463 +0.12(+1.15%)
Nov 09, 2011 10.73 11.09 10.36 10.42 2,410,021 -0.51(-4.67%)
Nov 08, 2011 10.92 11.20 10.81 10.93 2,544,070 +0.03(+0.28%)
Nov 07, 2011 10.50 10.93 10.50 10.90 2,680,636 +0.44(+4.21%)
Nov 04, 2011 10.19 10.47 10.05 10.46 1,772,563 +0.18(+1.75%)
Nov 03, 2011 10.18 10.41 9.930 10.28 2,475,869 +0.30(+3.01%)
Nov 02, 2011 9.710 10.00 9.610 9.980 2,534,329 +0.46(+4.83%)
Nov 01, 2011 9.290 9.680 9.140 9.520 3,227,607 -0.21(-2.16%)
Oct 31, 2011 9.990 10.03 9.640 9.730 1,326,622 -0.42(-4.14%)
Oct 28, 2011 9.990 10.37 9.990 10.15 2,116,369 -0.07(-0.68%)
Oct 27, 2011 10.36 10.50 10.08 10.22 2,968,649 +0.01(+0.10%)
Oct 26, 2011 9.870 10.27 9.620 10.21 2,352,342 +0.56(+5.80%)
Oct 25, 2011 9.710 9.860 9.310 9.650 2,273,143 -0.01(-0.10%)
Oct 24, 2011 9.240 9.710 9.200 9.660 1,815,965 +0.52(+5.69%)
Oct 21, 2011 9.170 9.400 9.010 9.140 1,687,241 +0.10(+1.11%)
Oct 20, 2011 9.000 9.230 8.800 9.040 1,265,930 -0.06(-0.66%)
Oct 19, 2011 10.02 10.06 9.010 9.100 2,930,692 -0.95(-9.45%)
Oct 18, 2011 9.750 10.11 9.300 10.05 2,239,036 +0.17(+1.72%)
Oct 17, 2011 10.37 10.39 9.780 9.880 1,342,715 -0.47(-4.54%)
Oct 14, 2011 10.43 10.55 10.12 10.35 1,411,376 +0.18(+1.77%)
Oct 13, 2011 10.30 10.33 9.940 10.17 1,708,348 -0.19(-1.83%)
Oct 12, 2011 10.59 10.60 10.27 10.36 1,523,814 +0.08(+0.78%)
Oct 11, 2011 10.17 10.35 10.00 10.28 1,653,542 +0.07(+0.69%)
Oct 10, 2011 9.730 10.25 9.730 10.21 1,429,139 +0.48(+4.93%)
Oct 07, 2011 9.950 10.10 9.590 9.730 2,109,203 -0.09(-0.92%)
Oct 06, 2011 9.760 9.870 9.660 9.820 2,473,796 +0.32(+3.37%)
Oct 05, 2011 9.050 9.550 8.990 9.500 2,534,497 +0.47(+5.20%)
Oct 04, 2011 9.090 9.140 8.650 9.030 3,331,070 -0.17(-1.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here