|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-06 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-06-07 | 46,500 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2001-06-08 | 44,200 | 0.33 | 0.34 | 0.29 | 0.29 | 00:00:00 | | 2001-06-11 | 10,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-06-12 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-06-13 | 27,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-06-14 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-06-15 | 16,000 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2001-06-18 | 25,000 | 0.31 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2001-06-19 | 20,400 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-06-20 | 2,000 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2001-06-21 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-06-22 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-06-25 | 23,000 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2001-06-26 | 55,600 | 0.24 | 0.30 | 0.23 | 0.25 | 00:00:00 | | 2001-06-27 | 6,300 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2001-06-28 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-06-29 | 52,000 | 0.26 | 0.26 | 0.20 | 0.20 | 00:00:00 | | 2001-07-03 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-04 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-05 | 31,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2001-07-06 | 41,500 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2001-07-09 | 115,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-07-10 | 394,500 | 0.30 | 0.30 | 0.24 | 0.25 | 00:00:00 | | 2001-07-11 | 16,000 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2001-07-12 | 32,000 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2001-07-13 | 27,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-07-16 | 40,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-07-17 | 3,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-07-18 | 23,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2001-07-19 | 41,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-07-20 | 27,500 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2001-07-23 | 500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-07-24 | 16,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2001-07-25 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-07-26 | 332,500 | 0.24 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2001-07-27 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-30 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-31 | 1,300 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2001-08-01 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-02 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-03 | 7,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-08-07 | 45,000 | 0.27 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2001-08-08 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-09 | 23,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2001-08-10 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-08-13 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-08-14 | 5,800 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2001-08-15 | 1,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-08-16 | 9,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-08-17 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-08-20 | 69,100 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2001-08-21 | 60,000 | 0.23 | 0.23 | 0.18 | 0.18 | 00:00:00 | | 2001-08-22 | 35,000 | 0.20 | 0.25 | 0.20 | 0.23 | 00:00:00 | | 2001-08-23 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-08-24 | 20,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2001-08-27 | 58,500 | 0.28 | 0.28 | 0.21 | 0.25 | 00:00:00 | | 2001-08-28 | 57,600 | 0.22 | 0.25 | 0.19 | 0.25 | 00:00:00 | | 2001-08-29 | 20,100 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2001-08-30 | 15,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2001-08-31 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-09-04 | 149,600 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2001-09-05 | 15,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-09-06 | 70,000 | 0.27 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2001-09-07 | 11,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-09-10 | 39,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-09-13 | 68,200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2001-09-14 | 33,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-09-17 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-09-18 | 5,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2001-09-19 | 10,300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-09-20 | 47,000 | 0.26 | 0.30 | 0.24 | 0.24 | 00:00:00 | | 2001-09-21 | 28,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-09-24 | 3,000 | 0.29 | 0.29 | 0.23 | 0.23 | 00:00:00 | | 2001-09-25 | 4,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-09-26 | 37,900 | 0.29 | 0.35 | 0.27 | 0.27 | 00:00:00 | | 2001-09-27 | 15,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2001-09-28 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-10-01 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-10-02 | 7,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-10-03 | 8,500 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2001-10-04 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-10-05 | 25,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-10-09 | 7,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-10-10 | 220,700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-10-11 | 274,500 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2001-10-12 | 21,000 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2001-10-15 | 60,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-10-16 | 160,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-10-17 | 128,100 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-10-18 | 225,300 | 0.28 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2001-10-19 | 77,500 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2001-10-22 | 55,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-10-23 | 23,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2001-10-24 | 45,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2001-10-25 | 20,000 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2001-10-26 | 207,100 | 0.32 | 0.45 | 0.32 | 0.37 | 00:00:00 | | 2001-10-29 | 26,700 | 0.37 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2001-10-30 | 278,100 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2001-10-31 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-11-01 | 69,200 | 0.34 | 0.39 | 0.34 | 0.35 | 00:00:00 | | 2001-11-02 | 17,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-11-05 | 79,000 | 0.40 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2001-11-06 | 35,200 | 0.40 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2001-11-07 | 160,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2001-11-08 | 34,300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-09 | 211,400 | 0.34 | 0.41 | 0.34 | 0.39 | 00:00:00 | | 2001-11-12 | 163,500 | 0.39 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2001-11-13 | 120,400 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2001-11-14 | 26,200 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2001-11-15 | 50,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2001-11-16 | 156,100 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2001-11-19 | 307,000 | 0.41 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2001-11-20 | 506,400 | 0.44 | 0.50 | 0.44 | 0.48 | 00:00:00 | | 2001-11-21 | 495,400 | 0.50 | 0.57 | 0.49 | 0.50 | 00:00:00 | | 2001-11-22 | 1,160,700 | 0.53 | 0.54 | 0.44 | 0.45 | 00:00:00 | | 2001-11-23 | 1,298,400 | 0.45 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2001-11-26 | 95,200 | 0.47 | 0.50 | 0.43 | 0.45 | 00:00:00 | | 2001-11-27 | 42,100 | 0.45 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2001-11-28 | 35,000 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2001-11-29 | 28,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
