|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-23 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-26 | 80,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-01-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-01-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-01-29 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-01-30 | 31,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-02-02 | 15,100 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-02-03 | 3,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-02-04 | 12,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-02-05 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-02-06 | 41,200 | 0.12 | 0.19 | 0.12 | 0.19 | 00:00:00 | | 2009-02-09 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-02-10 | 650,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-02-11 | 658,000 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2009-02-12 | 613,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-02-13 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-02-17 | 76,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-02-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-02-19 | 8,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-02-20 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-02-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-02-24 | 40,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-02-25 | 18,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-02-26 | 6,600 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2009-02-27 | 11,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-03-02 | 95,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-03-03 | 182,800 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2009-03-04 | 30,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-03-05 | 194,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-03-06 | 43,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-03-09 | 10,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-03-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-11 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-13 | 50,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-16 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-03-17 | 50,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-03-18 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-03-19 | 5,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-03-20 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-23 | 484,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-24 | 43,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-25 | 8,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-03-26 | 20,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-27 | 130,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-03-30 | 290,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-31 | 383,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-04-01 | 1,102,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-04-02 | 629,500 | 0.10 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2009-04-03 | 78,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-04-06 | 41,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-04-07 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-09 | 119,200 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-04-13 | 64,400 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-04-14 | 62,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-15 | 479,800 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2009-04-16 | 177,700 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-04-17 | 104,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-04-20 | 275,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-04-21 | 40,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-04-22 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-04-23 | 111,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-04-24 | 45,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-27 | 18,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-28 | 80,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-04-29 | 73,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-04-30 | 397,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-05-01 | 144,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-05-04 | 40,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-05-05 | 342,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-05-06 | 236,500 | 0.10 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2009-05-07 | 40,000 | 0.12 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2009-05-08 | 129,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-05-11 | 184,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-05-12 | 74,500 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-05-13 | 203,200 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-05-14 | 17,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-05-15 | 243,300 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2009-05-19 | 66,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-05-20 | 36,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-05-21 | 51,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-05-22 | 61,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-05-25 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-05-26 | 275,600 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-05-27 | 175,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-05-28 | 687,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-05-29 | 169,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-06-01 | 53,200 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-06-02 | 84,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-06-03 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-06-04 | 61,100 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-06-05 | 20,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-06-08 | 9,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-06-09 | 105,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-06-10 | 613,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-06-11 | 182,800 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-06-12 | 825,900 | 0.18 | 0.24 | 0.18 | 0.20 | 00:00:00 | | 2009-06-15 | 128,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-06-16 | 151,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-06-17 | 322,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-06-18 | 296,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-06-19 | 718,500 | 0.21 | 0.29 | 0.20 | 0.29 | 00:00:00 | | 2009-06-22 | 153,900 | 0.28 | 0.30 | 0.22 | 0.24 | 00:00:00 | | 2009-06-23 | 126,300 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2009-06-24 | 128,700 | 0.26 | 0.27 | 0.22 | 0.27 | 00:00:00 | | 2009-06-25 | 118,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-06-26 | 90,400 | 0.26 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2009-06-29 | 131,700 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2009-06-30 | 46,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2009-07-02 | 33,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-07-03 | 52,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-07-06 | 72,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-07-07 | 137,600 | 0.20 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2009-07-08 | 131,000 | 0.20 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2009-07-09 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-07-10 | 46,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-07-13 | 59,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-07-14 | 22,700 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-07-15 | 64,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-07-16 | 36,500 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
