|
 Atacama Minerals - [Ticker: AAM.V] |     | | Last Trade | 0.16 | Last Trade Time | 2016-11-21 - 19:01:00 | | Variation | 0.00 (0.00%) | Open | 0.17 | | High | 0.17 | Low | 0.16 | | Volume | 33,107 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.16 x 0 - 0.17 x 0 | | Former Close | 0.16 | 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 | | AAM.V quotes from 2000-01-01 to 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 8,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2000-01-05 | 6,000 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2000-01-06 | 100,500 | 0.45 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2000-01-07 | 6,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-01-10 | 19,600 | 0.46 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2000-01-11 | 7,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2000-01-12 | 25,000 | 0.50 | 0.50 | 0.44 | 0.46 | 00:00:00 | | 2000-01-13 | 4,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-01-14 | 8,300 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2000-01-17 | 8,000 | 0.48 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2000-01-18 | 15,000 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2000-01-19 | 88,200 | 0.42 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2000-01-20 | 164,000 | 0.37 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2000-01-21 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-01-24 | 22,000 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-01-25 | 87,500 | 0.40 | 0.48 | 0.38 | 0.40 | 00:00:00 | | 2000-01-26 | 42,500 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2000-01-27 | 33,700 | 0.45 | 0.47 | 0.40 | 0.47 | 00:00:00 | | 2000-01-28 | 13,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-01-31 | 20,200 | 0.45 | 0.45 | 0.38 | 0.40 | 00:00:00 | | 2000-02-01 | 126,000 | 0.45 | 0.45 | 0.36 | 0.40 | 00:00:00 | | 2000-02-02 | 73,800 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2000-02-03 | 50,400 | 0.42 | 0.48 | 0.42 | 0.47 | 00:00:00 | | 2000-02-04 | 19,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2000-02-07 | 29,800 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2000-02-08 | 16,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2000-02-09 | 24,500 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2000-02-10 | 23,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2000-02-14 | 10,800 | 0.47 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2000-02-15 | 31,500 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2000-02-16 | 39,500 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2000-02-17 | 16,000 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2000-02-18 | 600 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-02-21 | 40,900 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2000-02-22 | 179,700 | 0.56 | 0.56 | 0.50 | 0.51 | 00:00:00 | | 2000-02-23 | 23,500 | 0.55 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2000-02-24 | 31,000 | 0.53 | 0.62 | 0.50 | 0.50 | 00:00:00 | | 2000-02-25 | 11,500 | 0.59 | 0.59 | 0.53 | 0.55 | 00:00:00 | | 2000-02-28 | 21,000 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2000-02-29 | 93,900 | 0.51 | 0.59 | 0.50 | 0.50 | 00:00:00 | | 2000-03-01 | 30,800 | 0.50 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2000-03-02 | 24,400 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2000-03-03 | 99,500 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2000-03-06 | 42,500 | 0.50 | 0.59 | 0.50 | 0.56 | 00:00:00 | | 2000-03-07 | 26,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-03-08 | 26,300 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2000-03-09 | 55,000 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2000-03-10 | 5,100 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2000-03-13 | 39,400 | 0.50 | 0.50 | 0.44 | 0.45 | 00:00:00 | | 2000-03-14 | 30,000 | 0.46 | 0.49 | 0.43 | 0.45 | 00:00:00 | | 2000-03-15 | 65,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2000-03-16 | 2,400 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-03-20 | 33,500 | 0.43 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2000-03-21 | 11,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2000-03-23 | 58,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-03-24 | 50,700 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2000-03-27 | 10,500 | 0.45 | 0.45 | 0.36 | 0.36 | 00:00:00 | | 2000-03-28 | 14,500 | 0.36 | 0.45 | 0.36 | 0.45 | 00:00:00 | | 2000-03-29 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-03-30 | 6,000 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2000-03-31 | 15,000 | 0.40 | 0.47 | 0.40 | 0.47 | 00:00:00 | | 2000-04-03 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-04-04 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-04-05 | 62,000 | 0.38 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2000-04-06 | 45,800 | 0.31 | 0.39 | 0.31 | 0.34 | 00:00:00 | | 2000-04-07 | 18,500 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2000-04-10 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-04-11 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-04-12 | 24,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-04-13 | 7,400 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2000-04-17 | 34,000 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2000-04-18 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-04-19 | 18,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-04-20 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-04-24 | 4,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-04-25 | 5,000 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2000-04-26 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-04-27 | 10,300 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2000-04-28 | 42,000 | 0.43 | 0.43 | 0.38 | 0.42 | 00:00:00 | | 2000-05-01 | 25,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2000-05-02 | 7,300 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2000-05-03 | 16,000 | 0.44 | 0.53 | 0.44 | 0.53 | 00:00:00 | | 2000-05-05 | 13,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2000-05-08 | 60,100 | 0.43 | 0.45 | 0.37 | 0.37 | 00:00:00 | | 2000-05-10 | 10,000 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2000-05-12 | 13,500 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2000-05-15 | 22,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-05-16 | 50,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2000-05-17 | 4,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-05-18 | 1,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-05-19 | 41,000 | 0.32 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2000-05-25 | 50,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-05-26 | 10,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-05-30 | 106,100 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-05-31 | 17,000 | 0.32 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2000-06-01 | 11,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-06-02 | 56,000 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2000-06-06 | 42,800 | 0.37 | 0.44 | 0.37 | 0.44 | 00:00:00 | | 2000-06-07 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-06-08 | 28,300 | 0.46 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2000-06-09 | 2,300 | 0.39 | 0.48 | 0.39 | 0.48 | 00:00:00 | | 2000-06-12 | 17,000 | 0.47 | 0.48 | 0.38 | 0.38 | 00:00:00 | | 2000-06-13 | 25,000 | 0.41 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-06-14 | 3,900 | 0.40 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-06-15 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-16 | 20,600 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-06-20 | 18,000 | 0.41 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-06-21 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-22 | 46,500 | 0.42 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-06-26 | 2,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-06-28 | 116,000 | 0.37 | 0.55 | 0.37 | 0.55 | 00:00:00 | | 2000-06-29 | 155,000 | 0.60 | 0.65 | 0.50 | 0.60 | 00:00:00 | | 2000-06-30 | 19,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2000-07-04 | 7,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-07-05 | 15,200 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2000-07-07 | 4,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2000-07-10 | 4,300 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2000-07-11 | 2,200 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-07-12 | 500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-07-13 | 3,800 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2000-07-14 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
