|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-16 | 36,500 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-07-17 | 91,900 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2009-07-20 | 15,100 | 0.23 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2009-07-21 | 70,200 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-07-22 | 168,500 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-07-23 | 67,500 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-07-24 | 66,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-27 | 9,600 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2009-07-28 | 7,800 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-07-29 | 117,500 | 0.23 | 0.23 | 0.19 | 0.22 | 00:00:00 | | 2009-07-30 | 7,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2009-07-31 | 37,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-08-04 | 10,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-08-05 | 22,200 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-08-06 | 375,500 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2009-08-07 | 104,200 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2009-08-10 | 47,800 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2009-08-11 | 786,400 | 0.25 | 0.35 | 0.25 | 0.28 | 00:00:00 | | 2009-08-12 | 49,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-08-13 | 250,500 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-08-14 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-08-17 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-08-18 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-08-19 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-08-20 | 184,500 | 0.30 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2009-08-21 | 208,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2009-08-24 | 262,500 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2009-08-25 | 168,200 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2009-08-26 | 233,100 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-08-27 | 325,200 | 0.27 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2009-08-28 | 344,300 | 0.32 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2009-08-31 | 78,500 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2009-09-01 | 103,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2009-09-02 | 57,000 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2009-09-03 | 91,900 | 0.34 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2009-09-04 | 265,900 | 0.34 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2009-09-08 | 455,000 | 0.33 | 0.34 | 0.29 | 0.30 | 00:00:00 | | 2009-09-09 | 66,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-09-10 | 470,100 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2009-09-11 | 746,400 | 0.30 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2009-09-14 | 121,500 | 0.34 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2009-09-15 | 157,300 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2009-09-16 | 78,600 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2009-09-17 | 77,900 | 0.31 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2009-09-18 | 193,900 | 0.31 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2009-09-21 | 87,900 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-09-22 | 34,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-09-23 | 19,700 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2009-09-24 | 73,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2009-09-25 | 66,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2009-09-28 | 150,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-09-29 | 23,000 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-09-30 | 40,400 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2009-10-01 | 60,300 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-10-02 | 31,500 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-10-05 | 107,800 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2009-10-06 | 89,000 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2009-10-07 | 263,800 | 0.29 | 0.33 | 0.29 | 0.31 | 00:00:00 | | 2009-10-08 | 180,900 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2009-10-09 | 124,000 | 0.31 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2009-10-13 | 123,900 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-10-14 | 83,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2009-10-15 | 230,500 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2009-10-16 | 130,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2009-10-19 | 76,400 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2009-10-20 | 161,900 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2009-10-21 | 334,100 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2009-10-22 | 32,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2009-10-23 | 102,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2009-10-26 | 251,600 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2009-10-27 | 139,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-10-28 | 50,200 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2009-10-29 | 166,700 | 0.29 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2009-10-30 | 133,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-11-02 | 567,100 | 0.29 | 0.34 | 0.29 | 0.32 | 00:00:00 | | 2009-11-03 | 94,700 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2009-11-04 | 46,600 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2009-11-05 | 131,300 | 0.31 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2009-11-06 | 151,900 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2009-11-09 | 534,600 | 0.35 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2009-11-10 | 979,900 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2009-11-11 | 408,100 | 0.43 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2009-11-12 | 282,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2009-11-13 | 610,900 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2009-11-16 | 195,600 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2009-11-17 | 98,900 | 0.45 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2009-11-18 | 95,500 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2009-11-19 | 31,300 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2009-11-20 | 172,100 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2009-11-23 | 100,900 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2009-11-24 | 257,800 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2009-11-25 | 369,500 | 0.40 | 0.45 | 0.40 | 0.42 | 00:00:00 | | 2009-11-26 | 53,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2009-11-27 | 73,400 | 0.42 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2009-11-30 | 101,300 | 0.36 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2009-12-01 | 445,900 | 0.39 | 0.46 | 0.39 | 0.46 | 00:00:00 | | 2009-12-02 | 617,800 | 0.42 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2009-12-03 | 118,000 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2009-12-04 | 150,600 | 0.40 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2009-12-07 | 148,800 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2009-12-08 | 57,800 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2009-12-09 | 178,900 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2009-12-10 | 239,100 | 0.38 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2009-12-11 | 64,400 | 0.39 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2009-12-14 | 20,800 | 0.40 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2009-12-15 | 70,200 | 0.36 | 0.40 | 0.35 | 0.36 | 00:00:00 | | 2009-12-16 | 26,900 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2009-12-17 | 60,100 | 0.36 | 0.37 | 0.32 | 0.35 | 00:00:00 | | 2009-12-18 | 41,000 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2009-12-21 | 47,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-12-22 | 44,700 | 0.35 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2009-12-23 | 21,300 | 0.32 | 0.36 | 0.32 | 0.34 | 00:00:00 | | 2009-12-24 | 24,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2009-12-29 | 28,700 | 0.36 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2009-12-30 | 152,600 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2009-12-31 | 102,300 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2010-01-04 | 44,300 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2010-01-05 | 66,100 | 0.44 | 0.44 | 0.38 | 0.42 | 00:00:00 | | 2010-01-06 | 124,100 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2010-01-07 | 45,300 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2010-01-08 | 12,600 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
