|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-15 | 36,800 | 1.37 | 1.37 | 1.22 | 1.25 | 00:00:00 | | 2007-05-16 | 210,000 | 1.25 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2007-05-17 | 3,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-05-18 | 124,800 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-05-22 | 16,700 | 1.17 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2007-05-23 | 15,100 | 1.26 | 1.26 | 1.22 | 1.24 | 00:00:00 | | 2007-05-24 | 177,600 | 1.22 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2007-05-25 | 6,000 | 1.19 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2007-05-29 | 41,000 | 1.17 | 1.30 | 1.17 | 1.30 | 00:00:00 | | 2007-05-30 | 104,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2007-05-31 | 6,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2007-06-01 | 13,500 | 1.23 | 1.30 | 1.23 | 1.30 | 00:00:00 | | 2007-06-05 | 11,000 | 1.27 | 1.35 | 1.27 | 1.35 | 00:00:00 | | 2007-06-06 | 60,200 | 1.33 | 1.37 | 1.33 | 1.37 | 00:00:00 | | 2007-06-07 | 101,800 | 1.44 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2007-06-08 | 21,000 | 1.28 | 1.44 | 1.28 | 1.44 | 00:00:00 | | 2007-06-11 | 75,200 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2007-06-12 | 28,100 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2007-06-13 | 62,800 | 1.34 | 1.36 | 1.26 | 1.34 | 00:00:00 | | 2007-06-14 | 24,300 | 1.34 | 1.35 | 1.26 | 1.26 | 00:00:00 | | 2007-06-15 | 48,900 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2007-06-18 | 47,000 | 1.33 | 1.33 | 1.26 | 1.31 | 00:00:00 | | 2007-06-19 | 12,000 | 1.31 | 1.31 | 1.27 | 1.27 | 00:00:00 | | 2007-06-20 | 654,900 | 1.30 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2007-06-21 | 40,100 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2007-06-22 | 19,700 | 1.33 | 1.33 | 1.26 | 1.32 | 00:00:00 | | 2007-06-25 | 24,100 | 1.32 | 1.35 | 1.27 | 1.34 | 00:00:00 | | 2007-06-26 | 11,000 | 1.31 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2007-06-27 | 13,500 | 1.31 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2007-06-28 | 134,300 | 1.27 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2007-06-29 | 40,500 | 1.30 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2007-07-04 | 20,000 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2007-07-05 | 55,800 | 1.28 | 1.36 | 1.28 | 1.36 | 00:00:00 | | 2007-07-06 | 43,600 | 1.34 | 1.45 | 1.34 | 1.40 | 00:00:00 | | 2007-07-09 | 81,700 | 1.45 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2007-07-10 | 47,900 | 1.49 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2007-07-11 | 47,000 | 1.44 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2007-07-12 | 14,000 | 1.47 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2007-07-13 | 48,100 | 1.50 | 1.51 | 1.47 | 1.51 | 00:00:00 | | 2007-07-16 | 12,000 | 1.51 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2007-07-17 | 10,000 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2007-07-18 | 20,000 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2007-07-19 | 25,300 | 1.37 | 1.45 | 1.37 | 1.39 | 00:00:00 | | 2007-07-20 | 31,000 | 1.45 | 1.46 | 1.37 | 1.37 | 00:00:00 | | 2007-07-23 | 13,300 | 1.35 | 1.47 | 1.35 | 1.47 | 00:00:00 | | 2007-07-24 | 28,000 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2007-07-25 | 75,100 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2007-07-27 | 10,100 | 1.32 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2007-07-30 | 9,500 | 1.33 | 1.40 | 1.33 | 1.40 | 00:00:00 | | 2007-07-31 | 11,200 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2007-08-01 | 7,600 | 1.34 | 1.43 | 1.34 | 1.43 | 00:00:00 | | 2007-08-02 | 2,000 | 1.34 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2007-08-03 | 40,800 | 1.32 | 1.38 | 1.29 | 1.35 | 00:00:00 | | 2007-08-07 | 6,500 | 1.25 | 1.33 | 1.25 | 1.30 | 00:00:00 | | 2007-08-08 | 10,500 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2007-08-09 | 16,000 | 1.25 | 1.34 | 1.25 | 1.29 | 00:00:00 | | 2007-08-10 | 32,500 | 1.25 | 1.29 | 1.21 | 1.29 | 00:00:00 | | 2007-08-14 | 18,500 | 1.25 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2007-08-15 | 90,500 | 1.26 | 1.26 | 1.11 | 1.26 | 00:00:00 | | 2007-08-16 | 311,000 | 0.97 | 1.26 | 0.96 | 1.25 | 00:00:00 | | 2007-08-17 | 13,000 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2007-08-20 | 15,600 | 1.24 | 1.26 | 1.10 | 1.26 | 00:00:00 | | 2007-08-21 | 3,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-08-22 | 25,000 | 1.20 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2007-08-23 | 4,100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-08-29 | 57,000 | 1.13 | 1.26 | 1.10 | 1.26 | 00:00:00 | | 2007-08-30 | 123,300 | 1.25 | 1.34 | 1.20 | 1.34 | 00:00:00 | | 2007-08-31 | 24,500 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2007-09-05 | 195,500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2007-09-06 | 15,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2007-09-07 | 120,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2007-09-10 | 220,500 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2007-09-11 | 105,000 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2007-09-13 | 10,500 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2007-09-17 | 9,000 | 1.21 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2007-09-19 | 7,000 | 1.20 | 1.20 | 1.13 | 1.15 | 00:00:00 | | 2007-09-20 | 29,300 | 1.20 | 1.25 | 1.12 | 1.25 | 00:00:00 | | 2007-09-21 | 16,300 | 1.06 | 1.23 | 1.05 | 1.23 | 00:00:00 | | 2007-09-24 | 15,000 | 1.11 | 1.24 | 1.11 | 1.24 | 00:00:00 | | 2007-09-25 | 50,000 | 1.18 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2007-09-26 | 105,800 | 1.20 | 1.30 | 1.15 | 1.15 | 00:00:00 | | 2007-09-27 | 5,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2007-09-28 | 8,000 | 1.21 | 1.30 | 1.21 | 1.30 | 00:00:00 | | 2007-10-01 | 25,800 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2007-10-02 | 106,000 | 1.16 | 1.24 | 1.16 | 1.24 | 00:00:00 | | 2007-10-04 | 34,900 | 1.22 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2007-10-05 | 10,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2007-10-09 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2007-10-10 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2007-10-11 | 14,700 | 1.28 | 1.38 | 1.21 | 1.33 | 00:00:00 | | 2007-10-12 | 5,100 | 1.26 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2007-10-15 | 30,600 | 1.26 | 1.34 | 1.26 | 1.27 | 00:00:00 | | 2007-10-16 | 723,600 | 1.30 | 1.45 | 1.25 | 1.40 | 00:00:00 | | 2007-10-17 | 15,500 | 1.39 | 1.44 | 1.39 | 1.43 | 00:00:00 | | 2007-10-18 | 1,157,300 | 1.33 | 1.35 | 1.28 | 1.29 | 00:00:00 | | 2007-10-19 | 41,000 | 1.29 | 1.33 | 1.24 | 1.30 | 00:00:00 | | 2007-10-22 | 27,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-10-23 | 1,043,500 | 1.25 | 1.28 | 1.23 | 1.28 | 00:00:00 | | 2007-10-24 | 43,900 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2007-10-25 | 13,200 | 1.29 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2007-10-26 | 22,300 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2007-10-29 | 2,706,500 | 1.25 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2007-10-30 | 1,364,300 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2007-10-31 | 472,500 | 1.28 | 1.39 | 1.28 | 1.30 | 00:00:00 | | 2007-11-01 | 269,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2007-11-02 | 1,630,800 | 1.28 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2007-11-05 | 5,000 | 1.29 | 1.29 | 1.24 | 1.24 | 00:00:00 | | 2007-11-06 | 62,600 | 1.25 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2007-11-07 | 387,000 | 1.28 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2007-11-08 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-11-09 | 35,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-11-12 | 17,000 | 1.22 | 1.22 | 1.16 | 1.22 | 00:00:00 | | 2007-11-13 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2007-11-14 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2007-11-15 | 3,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2007-11-16 | 6,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2007-11-19 | 46,000 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2007-11-20 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2007-11-21 | 1,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2007-11-22 | 22,000 | 1.16 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2007-11-23 | 14,800 | 1.13 | 1.15 | 1.12 | 1.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
