YAMANA GOLD, Inc. (NY: AUY)
4.210 USD  +0.060 (+1.45%)
Streaming Delayed Price  /  Updated: 11:30 AM EST, Mar 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 02, 2015 4.250 4.320 4.120 4.150 6,969,120 -0.12(-2.81%)
Feb 27, 2015 4.220 4.280 4.200 4.270 7,352,375 +0.06(+1.43%)
Feb 26, 2015 4.210 4.210 9,066,295 +0.11(+2.68%)
Feb 25, 2015 4.050 4.150 4.030 4.100 8,302,105 +0.08(+1.99%)
Feb 24, 2015 3.900 4.040 3.900 4.020 8,418,063 +0.10(+2.55%)
Feb 23, 2015 3.910 4.010 3.850 3.920 9,276,821 -0.01(-0.25%)
Feb 20, 2015 3.950 4.050 3.900 3.930 9,188,063 +0.00(+0.00%)
Feb 19, 2015 4.010 4.055 3.920 3.930 6,606,126 -0.10(-2.48%)
Feb 18, 2015 3.980 4.050 3.830 4.030 13,640,913 +0.05(+1.26%)
Feb 17, 2015 4.030 4.060 3.960 3.980 10,405,505 -0.15(-3.63%)
Feb 13, 2015 4.130 4.130 4.130 0 +0.13(+3.25%)
Feb 12, 2015 4.010 4.030 3.880 4.000 9,745,641 +0.04(+1.01%)
Feb 11, 2015 4.120 4.130 3.910 3.960 13,804,299 -0.11(-2.70%)
Feb 10, 2015 4.120 4.150 4.060 4.070 8,812,196 -0.12(-2.86%)
Feb 09, 2015 4.210 4.290 4.180 4.190 5,410,946 +0.04(+0.96%)
Feb 06, 2015 4.290 4.290 4.070 4.150 15,445,687 -0.33(-7.37%)
Feb 05, 2015 4.330 4.540 4.300 4.480 12,509,910 +0.10(+2.28%)
Feb 04, 2015 4.200 4.440 4.150 4.380 14,671,675 +0.25(+6.05%)
Feb 03, 2015 4.210 4.270 4.120 4.130 7,500,692 -0.13(-3.05%)
Feb 02, 2015 4.020 4.300 4.020 4.260 10,169,187 +0.15(+3.65%)
Jan 30, 2015 4.030 4.130 4.000 4.110 12,735,806 +0.08(+1.99%)
Jan 29, 2015 4.040 4.150 3.950 4.030 12,693,830 -0.10(-2.42%)
Jan 28, 2015 4.260 4.330 4.060 4.130 12,651,287 -0.20(-4.62%)
Jan 27, 2015 4.270 4.420 4.240 4.330 12,285,967 +0.12(+2.85%)
Jan 26, 2015 4.010 4.230 3.980 4.210 9,743,118 +0.10(+2.43%)
Jan 23, 2015 4.190 4.230 4.070 4.110 10,656,405 -0.14(-3.29%)
Jan 22, 2015 4.380 4.250 13,462,176 -0.07(-1.62%)
Jan 21, 2015 4.630 4.660 4.210 4.320 22,603,347 -0.20(-4.42%)
Jan 20, 2015 4.600 4.680 4.420 4.520 16,983,634 +0.08(+1.80%)
Jan 16, 2015 4.220 4.550 4.220 4.440 17,878,574 +0.23(+5.46%)
Jan 15, 2015 4.300 4.210 21,358,662 +0.26(+6.58%)
Jan 14, 2015 4.170 4.200 3.800 3.950 19,993,804 -0.18(-4.36%)
Jan 13, 2015 4.130 32,079,478 -0.60(-12.68%)
Jan 12, 2015 4.550 4.840 4.520 4.730 16,146,020 +0.26(+5.82%)
Jan 09, 2015 4.280 4.480 4.280 4.470 10,226,614 +0.24(+5.67%)
Jan 08, 2015 4.360 4.480 4.190 4.230 16,368,313 -0.10(-2.31%)
Jan 07, 2015 4.350 4.580 4.260 4.330 15,605,523 -0.15(-3.35%)
Jan 06, 2015 4.050 4.530 4.030 4.480 20,899,864 +0.46(+11.44%)
Jan 05, 2015 4.070 4.100 3.870 4.020 12,891,411 +0.01(+0.25%)
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