|
 ANDEAN AMERICAN G - [Ticker: AAG.V] |     | | Last Trade | 0.01 | Last Trade Time | 2016-02-16 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.01 | | High | 0.01 | Low | 0.01 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.01 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AAG.V quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-07 | 41,000 | 0.64 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2004-10-08 | 25,700 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2004-10-12 | 19,600 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2004-10-13 | 500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2004-10-14 | 50,400 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2004-10-15 | 44,400 | 0.63 | 0.68 | 0.60 | 0.68 | 00:00:00 | | 2004-10-18 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-10-19 | 182,700 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2004-10-20 | 24,000 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2004-10-21 | 19,600 | 0.68 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2004-10-22 | 21,500 | 0.71 | 0.71 | 0.66 | 0.71 | 00:00:00 | | 2004-10-25 | 10,400 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2004-10-26 | 39,500 | 0.66 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2004-10-27 | 37,900 | 0.65 | 0.72 | 0.64 | 0.64 | 00:00:00 | | 2004-10-28 | 17,100 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2004-10-29 | 29,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2004-11-01 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2004-11-02 | 400 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2004-11-03 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2004-11-04 | 33,500 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2004-11-05 | 47,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2004-11-08 | 21,000 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2004-11-09 | 100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-11-10 | 300 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2004-11-11 | 81,700 | 0.62 | 0.68 | 0.62 | 0.65 | 00:00:00 | | 2004-11-12 | 16,300 | 0.66 | 0.69 | 0.64 | 0.69 | 00:00:00 | | 2004-11-15 | 16,000 | 0.63 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2004-11-16 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2004-11-17 | 29,100 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2004-11-18 | 89,100 | 0.64 | 0.75 | 0.64 | 0.75 | 00:00:00 | | 2004-11-19 | 48,100 | 0.78 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2004-11-22 | 38,000 | 0.75 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2004-11-23 | 50,700 | 0.77 | 0.77 | 0.69 | 0.69 | 00:00:00 | | 2004-11-24 | 33,900 | 0.74 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2004-11-25 | 9,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2004-11-26 | 15,500 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2004-11-29 | 6,700 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2004-11-30 | 229,100 | 0.71 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2004-12-01 | 70,700 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2004-12-02 | 111,100 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2004-12-03 | 93,000 | 0.75 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2004-12-06 | 66,600 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2004-12-07 | 40,200 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2004-12-08 | 40,400 | 0.74 | 0.74 | 0.68 | 0.74 | 00:00:00 | | 2004-12-09 | 500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-12-10 | 113,200 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2004-12-13 | 2,800 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2004-12-14 | 5,200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2004-12-15 | 70,800 | 0.73 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2004-12-16 | 46,200 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2004-12-17 | 51,400 | 0.74 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2004-12-20 | 15,100 | 0.74 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2004-12-21 | 65,100 | 0.76 | 0.78 | 0.73 | 0.78 | 00:00:00 | | 2004-12-22 | 108,000 | 0.79 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2004-12-23 | 117,800 | 0.85 | 1.00 | 0.85 | 1.00 | 00:00:00 | | 2004-12-24 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2004-12-29 | 26,200 | 0.95 | 0.95 | 0.83 | 0.83 | 00:00:00 | | 2004-12-30 | 20,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2004-12-31 | 100 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2005-01-04 | 14,100 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2005-01-05 | 7,600 | 0.77 | 0.82 | 0.77 | 0.82 | 00:00:00 | | 2005-01-06 | 6,000 | 0.78 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2005-01-07 | 25,000 | 0.77 | 0.82 | 0.75 | 0.75 | 00:00:00 | | 2005-01-10 | 31,600 | 0.80 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2005-01-11 | 26,700 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2005-01-12 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-01-13 | 100 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2005-01-14 | 500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-01-17 | 500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2005-01-18 | 22,000 | 0.77 | 0.87 | 0.77 | 0.80 | 00:00:00 | | 2005-01-19 | 100 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2005-01-20 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-01-21 | 1,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-01-24 | 21,700 | 0.82 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2005-01-25 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2005-01-26 | 4,700 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2005-01-27 | 10,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-01-28 | 36,200 | 0.83 | 0.85 | 0.77 | 0.85 | 00:00:00 | | 2005-01-31 | 700 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-02-01 | 10,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-02-02 | 26,400 | 0.77 | 0.85 | 0.77 | 0.85 | 00:00:00 | | 2005-02-03 | 61,300 | 0.80 | 0.85 | 0.77 | 0.77 | 00:00:00 | | 2005-02-04 | 54,000 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2005-02-07 | 6,100 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2005-02-08 | 20,500 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2005-02-09 | 11,100 | 0.86 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2005-02-10 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2005-02-11 | 157,100 | 0.86 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2005-02-14 | 51,400 | 0.88 | 0.88 | 0.80 | 0.87 | 00:00:00 | | 2005-02-15 | 81,900 | 0.87 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2005-02-16 | 66,500 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2005-02-17 | 29,600 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2005-02-18 | 4,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2005-02-21 | 106,800 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2005-02-22 | 21,600 | 0.88 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2005-02-23 | 20,300 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-02-24 | 75,600 | 0.90 | 0.95 | 0.89 | 0.90 | 00:00:00 | | 2005-02-25 | 42,900 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2005-02-28 | 41,300 | 0.92 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2005-03-01 | 49,300 | 0.95 | 0.96 | 0.91 | 0.96 | 00:00:00 | | 2005-03-02 | 58,000 | 0.98 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2005-03-03 | 49,000 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2005-03-04 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2005-03-07 | 7,500 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2005-03-08 | 7,100 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2005-03-09 | 33,200 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2005-03-10 | 5,400 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2005-03-11 | 18,500 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2005-03-14 | 18,200 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2005-03-15 | 1,800 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2005-03-16 | 10,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2005-03-17 | 21,700 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2005-03-18 | 1,200 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2005-03-21 | 12,600 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2005-03-22 | 3,600 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2005-03-23 | 7,400 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2005-03-24 | 10,200 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2005-03-28 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2005-03-29 | 17,700 | 0.70 | 0.86 | 0.70 | 0.86 | 00:00:00 | | 2005-03-30 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2005-03-31 | 33,100 | 0.75 | 0.88 | 0.75 | 0.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
