|
 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 | | 2007-02-26 | 244,500 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2007-02-27 | 128,200 | 0.74 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2007-02-28 | 165,200 | 0.73 | 0.75 | 0.69 | 0.74 | 00:00:00 | | 2007-03-01 | 41,200 | 0.73 | 0.74 | 0.70 | 0.73 | 00:00:00 | | 2007-03-02 | 49,900 | 0.71 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2007-03-05 | 55,800 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2007-03-06 | 191,300 | 0.70 | 0.77 | 0.70 | 0.70 | 00:00:00 | | 2007-03-07 | 13,100 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2007-03-08 | 32,700 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2007-03-09 | 238,000 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2007-03-12 | 115,000 | 0.73 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2007-03-13 | 61,000 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2007-03-14 | 90,800 | 0.69 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2007-03-15 | 18,500 | 0.73 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2007-03-16 | 119,500 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2007-03-19 | 24,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-03-20 | 7,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-03-21 | 12,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-03-22 | 10,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-03-23 | 35,600 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2007-03-26 | 49,000 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-03-27 | 218,300 | 0.66 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2007-03-28 | 28,000 | 0.67 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-03-29 | 23,400 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-03-30 | 7,000 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2007-04-02 | 125,700 | 0.63 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2007-04-03 | 58,100 | 0.64 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2007-04-04 | 105,600 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-04-05 | 67,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2007-04-09 | 15,200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-04-10 | 69,200 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2007-04-11 | 186,100 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2007-04-12 | 69,600 | 0.70 | 0.71 | 0.66 | 0.71 | 00:00:00 | | 2007-04-13 | 8,500 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2007-04-16 | 49,000 | 0.72 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2007-04-17 | 155,000 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2007-04-18 | 48,400 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2007-04-19 | 50,000 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2007-04-20 | 44,000 | 0.73 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2007-04-23 | 43,800 | 0.70 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2007-04-24 | 22,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2007-04-25 | 14,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-04-26 | 84,000 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2007-04-27 | 38,000 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2007-04-30 | 96,600 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2007-05-01 | 31,600 | 0.63 | 0.63 | 0.57 | 0.60 | 00:00:00 | | 2007-05-02 | 24,700 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2007-05-03 | 126,500 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-05-04 | 418,500 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-05-07 | 26,400 | 0.64 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-05-08 | 18,600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-05-09 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-05-10 | 37,100 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-05-11 | 96,100 | 0.63 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2007-05-14 | 18,100 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-05-15 | 12,300 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2007-05-16 | 251,500 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2007-05-17 | 10,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-05-18 | 87,600 | 0.62 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2007-05-22 | 25,000 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2007-05-23 | 162,700 | 0.64 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2007-05-24 | 164,300 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-05-25 | 53,900 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2007-05-28 | 9,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2007-05-29 | 47,300 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2007-05-30 | 20,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-05-31 | 117,500 | 0.64 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2007-06-01 | 72,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-06-04 | 122,500 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2007-06-05 | 45,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-06-06 | 27,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2007-06-07 | 113,100 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2007-06-08 | 178,000 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2007-06-11 | 69,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-06-12 | 72,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2007-06-13 | 120,200 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-06-14 | 46,500 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2007-06-15 | 119,100 | 0.58 | 0.61 | 0.55 | 0.61 | 00:00:00 | | 2007-06-18 | 43,000 | 0.62 | 0.62 | 0.56 | 0.60 | 00:00:00 | | 2007-06-19 | 62,000 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-06-20 | 75,000 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-06-21 | 42,000 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-06-22 | 50,000 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2007-06-25 | 297,000 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2007-06-26 | 34,100 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2007-06-27 | 51,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2007-06-28 | 21,800 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2007-06-29 | 66,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2007-07-03 | 25,000 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2007-07-04 | 120,300 | 0.52 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2007-07-05 | 49,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2007-07-06 | 62,000 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2007-07-09 | 80,500 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-07-10 | 105,600 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2007-07-11 | 157,600 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-07-12 | 247,600 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-07-13 | 39,200 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-07-16 | 70,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-07-17 | 19,900 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-07-18 | 188,000 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2007-07-19 | 435,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-07-20 | 225,800 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2007-07-23 | 607,200 | 0.49 | 0.54 | 0.49 | 0.53 | 00:00:00 | | 2007-07-24 | 1,333,500 | 0.52 | 0.65 | 0.52 | 0.58 | 00:00:00 | | 2007-07-25 | 586,400 | 0.59 | 0.65 | 0.58 | 0.62 | 00:00:00 | | 2007-07-26 | 55,600 | 0.62 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2007-07-27 | 113,000 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2007-07-30 | 230,200 | 0.64 | 0.74 | 0.64 | 0.65 | 00:00:00 | | 2007-07-31 | 176,700 | 0.67 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2007-08-01 | 30,400 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-08-02 | 61,000 | 0.69 | 0.71 | 0.65 | 0.71 | 00:00:00 | | 2007-08-03 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-08-07 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-08-08 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-08-09 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-08-10 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-08-13 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-08-14 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-08-15 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-08-16 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-08-17 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
