|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-30 | 4,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-05-31 | 97,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-06-01 | 254,600 | 0.17 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2012-06-04 | 19,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-06-05 | 18,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-06-06 | 104,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-06-07 | 27,200 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2012-06-08 | 91,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-06-11 | 12,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-06-12 | 105,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-06-13 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-06-14 | 73,100 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2012-06-15 | 40,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-06-18 | 20,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-06-19 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-06-20 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-06-21 | 17,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-06-22 | 34,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-06-25 | 17,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-06-26 | 222,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-06-27 | 237,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-06-28 | 39,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-06-29 | 1,382,200 | 0.17 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2012-07-03 | 417,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-07-04 | 24,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-07-05 | 293,500 | 0.18 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2012-07-06 | 495,600 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-07-09 | 839,900 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2012-07-10 | 1,015,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-07-11 | 37,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2012-07-12 | 59,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-07-13 | 102,100 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-07-16 | 124,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-17 | 11,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-18 | 251,600 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2012-07-19 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-07-20 | 6,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-07-23 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-07-24 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-07-25 | 115,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-07-26 | 382,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-27 | 73,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-07-30 | 295,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-31 | 95,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-01 | 295,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-08-02 | 735,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-08-03 | 1,040,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-08-07 | 112,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-08 | 137,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-09 | 208,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-10 | 62,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-13 | 90,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-14 | 101,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-15 | 158,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-16 | 36,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-08-17 | 6,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-08-20 | 244,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-08-21 | 41,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-08-22 | 81,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-08-23 | 22,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-08-24 | 27,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-08-27 | 23,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-08-28 | 78,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-08-29 | 162,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-08-30 | 19,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-08-31 | 3,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-09-04 | 267,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-09-05 | 211,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-09-06 | 9,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-09-07 | 42,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-09-10 | 2,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-11 | 58,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-12 | 286,400 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2012-09-13 | 124,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-09-14 | 119,100 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-09-17 | 25,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-09-18 | 24,600 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-09-19 | 5,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-09-20 | 56,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-09-21 | 165,300 | 0.18 | 0.21 | 0.16 | 0.20 | 00:00:00 | | 2012-09-24 | 104,000 | 0.21 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2012-09-25 | 90,000 | 0.18 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2012-09-26 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-09-27 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-09-28 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-01 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-02 | 33,700 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2012-10-03 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-04 | 204,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-05 | 8,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-08 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-09 | 19,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-10 | 140,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-11 | 1,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-12 | 15,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-15 | 15,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-10-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-17 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-18 | 85,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-19 | 85,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-22 | 7,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-24 | 43,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-10-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-26 | 2,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-29 | 13,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-30 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-31 | 21,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-01 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-05 | 58,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-11-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-11-07 | 6,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-09 | 2,900 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-11-12 | 50,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-13 | 3,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-14 | 8,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-15 | 21,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-16 | 7,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-19 | 2,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
