|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-31 | 2,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2006-11-01 | 4,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2006-11-02 | 54,000 | 1.08 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2006-11-03 | 1,500 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2006-11-06 | 8,300 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-11-07 | 68,400 | 1.24 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2006-11-08 | 200 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2006-11-09 | 20,900 | 1.27 | 1.27 | 1.15 | 1.15 | 00:00:00 | | 2006-11-13 | 1,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2006-11-14 | 83,400 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2006-11-15 | 118,900 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2006-11-16 | 2,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2006-11-20 | 1,500 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2006-11-21 | 34,000 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2006-11-22 | 5,200 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2006-11-23 | 25,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2006-11-24 | 25,500 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2006-11-27 | 36,000 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2006-11-28 | 10,400 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2006-11-29 | 51,200 | 1.22 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2006-11-30 | 2,100 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2006-12-01 | 13,000 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2006-12-04 | 50,300 | 1.21 | 1.22 | 1.12 | 1.12 | 00:00:00 | | 2006-12-05 | 89,100 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2006-12-07 | 19,400 | 1.21 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2006-12-08 | 25,100 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2006-12-11 | 67,300 | 1.20 | 1.20 | 1.08 | 1.09 | 00:00:00 | | 2006-12-12 | 11,300 | 1.11 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2006-12-14 | 1,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-12-15 | 500 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2006-12-18 | 2,500 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2006-12-20 | 6,200 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2006-12-21 | 200,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-12-22 | 51,000 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2006-12-27 | 6,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2006-12-28 | 202,000 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2006-12-29 | 4,700 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2007-01-03 | 20,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2007-01-04 | 1,700 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2007-01-05 | 700 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2007-01-08 | 20,000 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2007-01-09 | 105,000 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2007-01-10 | 136,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-01-11 | 1,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-01-12 | 17,000 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2007-01-15 | 6,000 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2007-01-16 | 6,700 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2007-01-17 | 12,000 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2007-01-18 | 8,000 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2007-01-22 | 10,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-01-23 | 22,000 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2007-01-24 | 5,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2007-01-25 | 9,000 | 1.08 | 1.20 | 1.08 | 1.20 | 00:00:00 | | 2007-01-26 | 16,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-01-30 | 6,600 | 1.11 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2007-01-31 | 112,500 | 1.09 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2007-02-01 | 5,800 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2007-02-02 | 16,300 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2007-02-05 | 10,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-02-06 | 400 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2007-02-07 | 400 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2007-02-12 | 134,900 | 1.10 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2007-02-13 | 40,000 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2007-02-14 | 6,000 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2007-02-15 | 12,500 | 1.08 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2007-02-16 | 32,900 | 1.08 | 1.17 | 1.07 | 1.10 | 00:00:00 | | 2007-02-19 | 5,300 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2007-02-20 | 52,600 | 1.06 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2007-02-21 | 400 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2007-02-22 | 41,600 | 1.06 | 1.11 | 1.06 | 1.10 | 00:00:00 | | 2007-02-23 | 200,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-02-26 | 121,900 | 1.09 | 1.20 | 1.09 | 1.10 | 00:00:00 | | 2007-02-27 | 27,100 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2007-03-01 | 500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-03-02 | 12,300 | 1.03 | 1.03 | 0.95 | 1.00 | 00:00:00 | | 2007-03-06 | 34,800 | 1.09 | 1.14 | 1.09 | 1.10 | 00:00:00 | | 2007-03-07 | 15,000 | 1.10 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2007-03-08 | 94,500 | 1.01 | 1.10 | 1.01 | 1.10 | 00:00:00 | | 2007-03-12 | 3,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-03-13 | 5,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-03-14 | 5,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-03-15 | 8,500 | 1.01 | 1.10 | 1.01 | 1.10 | 00:00:00 | | 2007-03-19 | 2,000 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2007-03-20 | 31,000 | 1.01 | 1.10 | 1.01 | 1.10 | 00:00:00 | | 2007-03-21 | 100,100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-03-22 | 14,000 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2007-03-26 | 700 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2007-03-27 | 66,000 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2007-03-28 | 1,039,000 | 1.10 | 1.11 | 1.05 | 1.05 | 00:00:00 | | 2007-03-29 | 105,000 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2007-03-30 | 200,000 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2007-04-02 | 4,400 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-04-03 | 1,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2007-04-04 | 32,000 | 1.04 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2007-04-05 | 10,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-04-09 | 6,000 | 1.06 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2007-04-10 | 207,000 | 1.10 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2007-04-11 | 13,000 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2007-04-13 | 20,000 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2007-04-16 | 100,700 | 1.07 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2007-04-17 | 32,500 | 1.13 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2007-04-18 | 61,000 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2007-04-19 | 15,300 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2007-04-20 | 5,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-04-23 | 10,000 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2007-04-24 | 17,600 | 1.09 | 1.15 | 1.09 | 1.10 | 00:00:00 | | 2007-04-25 | 7,000 | 1.10 | 1.23 | 1.10 | 1.23 | 00:00:00 | | 2007-04-26 | 74,200 | 1.25 | 1.36 | 1.15 | 1.32 | 00:00:00 | | 2007-04-27 | 235,700 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2007-04-30 | 47,000 | 1.30 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2007-05-01 | 79,700 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2007-05-02 | 20,200 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2007-05-03 | 42,000 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2007-05-04 | 209,500 | 1.35 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2007-05-07 | 47,600 | 1.40 | 1.47 | 1.40 | 1.41 | 00:00:00 | | 2007-05-08 | 81,300 | 1.41 | 1.47 | 1.41 | 1.47 | 00:00:00 | | 2007-05-09 | 329,100 | 1.48 | 1.59 | 1.43 | 1.43 | 00:00:00 | | 2007-05-10 | 10,600 | 1.43 | 1.43 | 1.41 | 1.41 | 00:00:00 | | 2007-05-11 | 11,000 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2007-05-14 | 200 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2007-05-15 | 36,800 | 1.37 | 1.37 | 1.22 | 1.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
