|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-09 | 33,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-09-12 | 51,500 | 0.89 | 0.89 | 0.80 | 0.80 | 00:00:00 | | 2005-09-13 | 61,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2005-09-14 | 63,500 | 0.80 | 0.89 | 0.80 | 0.89 | 00:00:00 | | 2005-09-15 | 72,500 | 0.89 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2005-09-16 | 20,300 | 0.85 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2005-09-19 | 59,900 | 0.85 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2005-09-20 | 78,500 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2005-09-21 | 70,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2005-09-22 | 50,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-09-26 | 1,200 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2005-09-27 | 197,000 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2005-09-28 | 32,000 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2005-09-30 | 170,500 | 0.80 | 0.80 | 0.73 | 0.75 | 00:00:00 | | 2005-10-03 | 13,300 | 0.75 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2005-10-05 | 100,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2005-10-06 | 4,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2005-10-11 | 10,300 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2005-10-12 | 19,500 | 0.67 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2005-10-17 | 1,210,300 | 0.71 | 0.80 | 0.71 | 0.80 | 00:00:00 | | 2005-10-18 | 19,500 | 0.75 | 0.79 | 0.72 | 0.79 | 00:00:00 | | 2005-10-19 | 16,000 | 0.78 | 0.80 | 0.74 | 0.74 | 00:00:00 | | 2005-10-20 | 17,000 | 0.75 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2005-10-21 | 95,100 | 0.76 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2005-10-24 | 50,500 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2005-10-25 | 3,900 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2005-10-28 | 2,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2005-10-31 | 7,500 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2005-11-01 | 36,500 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2005-11-02 | 500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2005-11-03 | 1,959,800 | 0.71 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2005-11-08 | 12,700 | 0.72 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2005-11-09 | 5,100 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2005-11-10 | 6,800 | 0.74 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2005-11-11 | 6,000 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2005-11-15 | 100,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2005-11-17 | 20,000 | 0.72 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2005-11-18 | 18,000 | 0.72 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2005-11-21 | 83,800 | 0.78 | 0.95 | 0.78 | 0.95 | 00:00:00 | | 2005-11-22 | 5,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-11-23 | 3,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-11-24 | 7,000 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2005-11-28 | 10,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-11-29 | 5,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-11-30 | 107,000 | 0.89 | 0.90 | 0.75 | 0.90 | 00:00:00 | | 2005-12-02 | 38,800 | 0.81 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2005-12-05 | 15,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-12-06 | 26,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-12-07 | 1,372,100 | 0.82 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2005-12-08 | 15,200 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2005-12-09 | 5,700 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2005-12-12 | 5,800 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2005-12-13 | 10,100 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2005-12-14 | 1,031,500 | 0.83 | 0.90 | 0.82 | 0.82 | 00:00:00 | | 2005-12-15 | 3,500 | 0.86 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2005-12-19 | 4,500 | 0.87 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2005-12-20 | 15,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2005-12-21 | 1,500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2005-12-22 | 21,500 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2005-12-23 | 68,000 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2005-12-28 | 114,600 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2005-12-29 | 25,100 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2005-12-30 | 10,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-01-03 | 7,000 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2006-01-05 | 56,000 | 0.81 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2006-01-06 | 90,500 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2006-01-09 | 334,000 | 0.79 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2006-01-10 | 463,300 | 0.78 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2006-01-11 | 81,500 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2006-01-12 | 14,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2006-01-13 | 1,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2006-01-16 | 20,500 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2006-01-17 | 10,000 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2006-01-18 | 29,000 | 0.82 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2006-01-19 | 41,800 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2006-01-20 | 46,000 | 0.79 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2006-01-23 | 10,000 | 0.79 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2006-01-24 | 331,500 | 0.79 | 0.84 | 0.79 | 0.80 | 00:00:00 | | 2006-01-25 | 43,000 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2006-01-26 | 19,500 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2006-01-27 | 52,800 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2006-01-30 | 32,100 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2006-01-31 | 36,100 | 0.93 | 0.99 | 0.93 | 0.99 | 00:00:00 | | 2006-02-01 | 36,600 | 0.93 | 1.00 | 0.92 | 0.92 | 00:00:00 | | 2006-02-02 | 4,500 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2006-02-03 | 8,000 | 0.93 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2006-02-06 | 35,500 | 0.98 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2006-02-07 | 74,500 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2006-02-08 | 107,000 | 0.85 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2006-02-13 | 12,800 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2006-02-14 | 12,000 | 0.90 | 0.93 | 0.85 | 0.93 | 00:00:00 | | 2006-02-15 | 1,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2006-02-16 | 15,500 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2006-02-17 | 14,500 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2006-02-20 | 112,500 | 0.86 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2006-02-21 | 19,000 | 0.88 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2006-02-22 | 62,000 | 0.89 | 0.89 | 0.82 | 0.88 | 00:00:00 | | 2006-02-23 | 6,500 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2006-02-24 | 13,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2006-02-27 | 42,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2006-02-28 | 31,100 | 0.81 | 0.93 | 0.81 | 0.90 | 00:00:00 | | 2006-03-02 | 20,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2006-03-03 | 238,000 | 0.95 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2006-03-06 | 177,000 | 0.91 | 1.11 | 0.91 | 1.11 | 00:00:00 | | 2006-03-07 | 69,700 | 1.07 | 1.14 | 1.05 | 1.10 | 00:00:00 | | 2006-03-08 | 80,000 | 1.05 | 1.05 | 0.95 | 0.95 | 00:00:00 | | 2006-03-10 | 10,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2006-03-13 | 83,000 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2006-03-14 | 20,500 | 1.01 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2006-03-15 | 23,000 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2006-03-16 | 10,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2006-03-17 | 46,000 | 0.99 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2006-03-20 | 35,400 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2006-03-21 | 3,000 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2006-03-22 | 104,400 | 1.07 | 1.08 | 1.00 | 1.07 | 00:00:00 | | 2006-03-23 | 5,500 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2006-03-24 | 187,500 | 1.01 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2006-03-27 | 52,600 | 1.08 | 1.08 | 1.00 | 1.00 | 00:00:00 | | 2006-03-28 | 23,200 | 1.02 | 1.09 | 1.02 | 1.09 | 00:00:00 | | 2006-03-29 | 91,800 | 1.10 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2006-03-30 | 65,900 | 1.10 | 1.10 | 1.05 | 1.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
