|
 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 | | 2000-06-22 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-06-23 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-06-26 | 4,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2000-06-27 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-06-28 | 1,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-06-29 | 21,200 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2000-06-30 | 10,600 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-07-04 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-07-05 | 8,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-07-06 | 7,300 | 0.45 | 0.45 | 0.38 | 0.38 | 00:00:00 | | 2000-07-07 | 1,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2000-07-10 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-07-11 | 19,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2000-07-12 | 8,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2000-07-13 | 12,500 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2000-07-14 | 20,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-07-17 | 700 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-07-18 | 36,200 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2000-07-19 | 25,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2000-07-20 | 30,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-07-21 | 20,100 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2000-07-24 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-07-25 | 11,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2000-07-26 | 12,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2000-07-27 | 35,500 | 0.24 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2000-07-28 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-07-31 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-08-01 | 700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-08-02 | 37,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2000-08-03 | 8,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-08-04 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-08-08 | 27,800 | 0.23 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2000-08-09 | 6,800 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2000-08-10 | 6,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-08-11 | 70,400 | 0.16 | 0.22 | 0.15 | 0.21 | 00:00:00 | | 2000-08-14 | 23,200 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2000-08-15 | 40,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2000-08-16 | 15,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-08-17 | 67,000 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2000-08-18 | 1,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-08-21 | 37,200 | 0.17 | 0.17 | 0.13 | 0.13 | 00:00:00 | | 2000-08-22 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-08-23 | 28,000 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2000-08-24 | 32,500 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2000-08-25 | 27,000 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2000-08-28 | 51,300 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2000-08-29 | 46,100 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2000-08-30 | 22,900 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2000-08-31 | 73,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-09-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-09-05 | 3,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2000-09-06 | 11,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-09-07 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-09-08 | 3,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-09-11 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-09-12 | 45,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-09-13 | 201,500 | 0.18 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2000-09-14 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-09-15 | 65,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2000-09-18 | 57,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-09-19 | 3,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-09-20 | 12,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-09-21 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-09-22 | 22,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-09-25 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-09-26 | 6,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2000-09-27 | 95,400 | 0.23 | 0.33 | 0.23 | 0.33 | 00:00:00 | | 2000-09-28 | 27,800 | 0.30 | 0.35 | 0.27 | 0.32 | 00:00:00 | | 2000-09-29 | 20,500 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2000-10-02 | 5,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-10-03 | 40,100 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2000-10-04 | 3,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-10-05 | 20,700 | 0.29 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2000-10-06 | 62,700 | 0.30 | 0.32 | 0.26 | 0.30 | 00:00:00 | | 2000-10-10 | 16,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-10-11 | 16,500 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2000-10-12 | 28,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2000-10-13 | 60,700 | 0.30 | 0.30 | 0.25 | 0.29 | 00:00:00 | | 2000-10-16 | 16,900 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2000-10-17 | 20,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-10-18 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-10-19 | 52,000 | 0.25 | 0.29 | 0.21 | 0.29 | 00:00:00 | | 2000-10-20 | 33,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2000-10-23 | 800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-10-24 | 26,100 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2000-10-25 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-10-26 | 18,900 | 0.30 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2000-10-27 | 16,800 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2000-10-30 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-10-31 | 37,500 | 0.35 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2000-11-01 | 46,900 | 0.35 | 0.51 | 0.35 | 0.41 | 00:00:00 | | 2000-11-02 | 93,000 | 0.41 | 0.45 | 0.39 | 0.40 | 00:00:00 | | 2000-11-03 | 45,300 | 0.38 | 0.47 | 0.38 | 0.45 | 00:00:00 | | 2000-11-06 | 31,000 | 0.44 | 0.48 | 0.43 | 0.45 | 00:00:00 | | 2000-11-07 | 18,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2000-11-08 | 27,800 | 0.45 | 0.46 | 0.39 | 0.39 | 00:00:00 | | 2000-11-09 | 10,000 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2000-11-10 | 55,000 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2000-11-13 | 8,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-11-14 | 21,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2000-11-15 | 20,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-11-16 | 27,300 | 0.36 | 0.39 | 0.27 | 0.35 | 00:00:00 | | 2000-11-17 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-11-20 | 51,100 | 0.31 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2000-11-21 | 79,000 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2000-11-22 | 136,700 | 0.32 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2000-11-23 | 7,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2000-11-24 | 74,100 | 0.38 | 0.46 | 0.38 | 0.43 | 00:00:00 | | 2000-11-27 | 31,700 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2000-11-28 | 58,700 | 0.47 | 0.47 | 0.40 | 0.41 | 00:00:00 | | 2000-11-29 | 66,000 | 0.38 | 0.38 | 0.29 | 0.29 | 00:00:00 | | 2000-11-30 | 99,400 | 0.29 | 0.36 | 0.29 | 0.30 | 00:00:00 | | 2000-12-01 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-12-04 | 51,100 | 0.31 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2000-12-05 | 47,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2000-12-06 | 108,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2000-12-07 | 23,900 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2000-12-08 | 23,100 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2000-12-11 | 193,900 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2000-12-12 | 5,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-12-13 | 10,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
