|
 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 | | 2008-02-08 | 222,200 | 0.68 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2008-02-11 | 465,600 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2008-02-12 | 61,300 | 0.67 | 0.67 | 0.60 | 0.61 | 00:00:00 | | 2008-02-13 | 89,300 | 0.62 | 0.72 | 0.62 | 0.72 | 00:00:00 | | 2008-02-14 | 15,400 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2008-02-15 | 84,000 | 0.66 | 0.71 | 0.66 | 0.69 | 00:00:00 | | 2008-02-19 | 439,500 | 0.69 | 0.71 | 0.65 | 0.68 | 00:00:00 | | 2008-02-20 | 348,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2008-02-21 | 62,100 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2008-02-22 | 10,600 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-02-25 | 80,400 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2008-02-26 | 137,500 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2008-02-27 | 96,000 | 0.71 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2008-02-28 | 149,200 | 0.72 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2008-02-29 | 56,500 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2008-03-03 | 72,500 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2008-03-04 | 152,000 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2008-03-05 | 307,700 | 0.71 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2008-03-06 | 134,100 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2008-03-07 | 32,400 | 0.73 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2008-03-10 | 10,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2008-03-11 | 15,100 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2008-03-12 | 29,500 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2008-03-13 | 25,200 | 0.72 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2008-03-14 | 46,000 | 0.68 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2008-03-17 | 45,000 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2008-03-18 | 12,100 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2008-03-19 | 129,500 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2008-03-20 | 600 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2008-03-24 | 9,000 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2008-03-25 | 296,500 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2008-03-26 | 25,100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2008-03-27 | 70,400 | 0.63 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2008-03-28 | 9,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-03-31 | 66,100 | 0.64 | 0.69 | 0.63 | 0.64 | 00:00:00 | | 2008-04-01 | 25,000 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2008-04-02 | 228,100 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2008-04-03 | 20,600 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2008-04-04 | 18,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2008-04-07 | 62,200 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2008-04-08 | 51,700 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2008-04-09 | 102,500 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2008-04-10 | 80,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2008-04-11 | 22,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2008-04-14 | 86,800 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2008-04-15 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-04-16 | 168,500 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2008-04-17 | 307,600 | 0.60 | 0.61 | 0.57 | 0.58 | 00:00:00 | | 2008-04-18 | 71,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-04-21 | 165,000 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-04-22 | 122,100 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2008-04-23 | 108,300 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2008-04-24 | 334,400 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2008-04-25 | 423,500 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2008-04-28 | 80,700 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2008-04-29 | 91,200 | 0.53 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2008-04-30 | 214,900 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2008-05-01 | 17,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-05-02 | 52,800 | 0.55 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2008-05-05 | 364,700 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2008-05-06 | 160,200 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2008-05-07 | 55,000 | 0.54 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2008-05-08 | 235,000 | 0.55 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2008-05-09 | 17,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2008-05-12 | 35,100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-05-13 | 148,500 | 0.56 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2008-05-14 | 509,300 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-05-15 | 115,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-05-16 | 154,000 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2008-05-20 | 628,200 | 0.61 | 0.65 | 0.58 | 0.59 | 00:00:00 | | 2008-05-21 | 204,200 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2008-05-22 | 79,600 | 0.57 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2008-05-23 | 53,600 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2008-05-26 | 93,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2008-05-27 | 63,500 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2008-05-28 | 44,500 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2008-05-29 | 79,000 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2008-05-30 | 46,800 | 0.53 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2008-06-02 | 89,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2008-06-03 | 38,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2008-06-04 | 61,400 | 0.50 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2008-06-05 | 18,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2008-06-06 | 194,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2008-06-09 | 123,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2008-06-10 | 73,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2008-06-11 | 108,500 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2008-06-12 | 47,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2008-06-13 | 101,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2008-06-16 | 61,100 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2008-06-17 | 30,300 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2008-06-18 | 25,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2008-06-19 | 89,500 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2008-06-20 | 91,800 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2008-06-23 | 35,500 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2008-06-24 | 28,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2008-06-25 | 226,000 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2008-06-26 | 137,400 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2008-06-27 | 100,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2008-06-30 | 78,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2008-07-02 | 153,900 | 0.36 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2008-07-03 | 166,500 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2008-07-04 | 60,500 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2008-07-07 | 36,600 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2008-07-08 | 300,600 | 0.34 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2008-07-09 | 13,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-07-10 | 7,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-07-11 | 30,100 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-07-14 | 229,900 | 0.33 | 0.34 | 0.26 | 0.30 | 00:00:00 | | 2008-07-15 | 14,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-16 | 308,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-07-17 | 1,865,600 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2008-07-18 | 881,000 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2008-07-21 | 103,000 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2008-07-22 | 470,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-07-23 | 1,524,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-07-24 | 785,000 | 0.28 | 0.33 | 0.28 | 0.29 | 00:00:00 | | 2008-07-25 | 886,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2008-07-28 | 473,100 | 0.31 | 0.40 | 0.31 | 0.36 | 00:00:00 | | 2008-07-29 | 89,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2008-07-30 | 137,100 | 0.33 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2008-07-31 | 146,500 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
