YAMANA GOLD, Inc. (NY: AUY)
1.685 USD  -0.025 (-1.46%)
Streaming Delayed Price  /  Updated: 12:32 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 1.690 1.780 1.670 1.710 10,217,495 -0.02(-1.16%)
Sep 02, 2015 1.800 1.830 1.700 1.730 11,635,426 -0.06(-3.35%)
Sep 01, 2015 1.900 1.950 1.780 1.790 9,836,875 -0.09(-4.79%)
Aug 31, 2015 1.880 1.910 1.810 1.880 10,557,919 -0.08(-4.08%)
Aug 28, 2015 1.910 1.980 1.885 1.960 9,011,186 +0.07(+3.70%)
Aug 27, 2015 1.780 1.980 1.740 1.890 18,311,968 +0.13(+7.39%)
Aug 26, 2015 1.840 1.850 1.680 1.760 12,411,856 -0.12(-6.38%)
Aug 25, 2015 2.090 2.090 1.860 1.880 14,761,786 -0.17(-8.29%)
Aug 24, 2015 2.210 2.300 2.000 2.050 13,501,065 -0.25(-10.87%)
Aug 21, 2015 2.450 2.460 2.270 2.300 13,412,199 -0.10(-4.17%)
Aug 20, 2015 2.380 2.440 2.360 2.400 15,285,087 +0.11(+4.80%)
Aug 19, 2015 2.270 2.340 2.200 2.290 11,445,871 +0.07(+3.15%)
Aug 18, 2015 2.270 2.290 2.180 2.220 8,781,936 -0.09(-3.90%)
Aug 17, 2015 2.250 2.340 2.230 2.310 10,078,222 +0.11(+5.00%)
Aug 14, 2015 2.270 2.310 2.160 2.200 9,252,734 -0.02(-0.90%)
Aug 13, 2015 2.260 2.295 2.150 2.220 12,798,230 -0.10(-4.31%)
Aug 12, 2015 2.170 2.380 2.170 2.320 19,812,144 +0.21(+9.95%)
Aug 11, 2015 2.100 2.150 1.980 2.110 15,314,934 +0.03(+1.44%)
Aug 10, 2015 1.920 2.080 1.860 2.080 13,735,863 +0.21(+11.23%)
Aug 07, 2015 1.810 1.970 1.800 1.870 14,848,648 +0.07(+3.89%)
Aug 06, 2015 1.740 1.850 1.720 1.800 12,070,018 +0.06(+3.45%)
Aug 05, 2015 1.840 1.870 1.720 1.740 10,014,420 -0.08(-4.40%)
Aug 04, 2015 1.960 1.960 1.800 1.820 12,381,383 -0.08(-4.21%)
Aug 03, 2015 1.990 1.990 1.870 1.900 9,666,984 -0.06(-3.06%)
Jul 31, 2015 1.930 1.990 1.870 1.960 9,924,383 +0.10(+5.38%)
Jul 30, 2015 1.970 2.000 1.830 1.860 10,669,681 -0.13(-6.53%)
Jul 29, 2015 2.020 2.050 1.960 1.990 12,126,037 -0.02(-1.00%)
Jul 28, 2015 1.990 2.060 1.950 2.010 12,899,293 +0.06(+3.08%)
Jul 27, 2015 2.060 2.150 1.940 1.950 13,411,690 -0.10(-4.88%)
Jul 24, 2015 2.000 2.060 1.910 2.050 28,031,596 +0.01(+0.49%)
Jul 23, 2015 2.200 2.210 2.025 2.040 13,983,028 -0.12(-5.56%)
Jul 22, 2015 2.110 2.220 2.070 2.160 22,202,866 +0.01(+0.47%)
Jul 21, 2015 2.170 2.250 2.120 2.150 11,587,981 +0.03(+1.42%)
Jul 20, 2015 2.280 2.280 2.100 2.120 17,199,527 -0.27(-11.30%)
Jul 17, 2015 2.510 2.540 2.370 2.390 9,915,048 -0.14(-5.53%)
Jul 16, 2015 2.520 2.610 2.480 2.530 10,412,064 +0.01(+0.40%)
Jul 15, 2015 2.590 2.620 2.500 2.520 11,070,719 -0.10(-3.82%)
Jul 14, 2015 2.630 2.680 2.610 2.620 5,056,539 +0.00(+0.00%)
Jul 13, 2015 2.680 2.680 2.540 2.620 11,930,020 -0.09(-3.32%)
Jul 10, 2015 2.840 2.850 2.680 2.710 9,660,911 -0.12(-4.24%)
Jul 09, 2015 2.900 2.910 2.800 2.830 5,667,566 -0.01(-0.35%)
Jul 08, 2015 2.900 2.990 2.820 2.840 6,110,853 -0.05(-1.73%)
Jul 07, 2015 2.890 2.945 2.800 2.890 14,306,997 -0.07(-2.36%)
Jul 06, 2015 2.910 2.990 2.900 2.960 7,032,597 +0.00(+0.00%)
Jul 02, 2015 2.960 2.960 2.960 0 +0.04(+1.37%)
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