|
 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 | | 2007-11-23 | 14,800 | 1.13 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2007-11-26 | 71,300 | 1.12 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2007-11-27 | 14,000 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2007-11-28 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-11-29 | 22,000 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2007-11-30 | 500 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2007-12-03 | 13,000 | 1.07 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2007-12-04 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2007-12-05 | 1,500 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2007-12-06 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2007-12-07 | 1,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2007-12-10 | 18,200 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2007-12-11 | 500 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2007-12-12 | 42,100 | 1.04 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2007-12-13 | 20,000 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2007-12-14 | 11,000 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2007-12-17 | 5,000 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2007-12-18 | 6,500 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2007-12-19 | 103,000 | 1.06 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2007-12-20 | 4,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2007-12-21 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2007-12-24 | 22,000 | 1.03 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2007-12-27 | 8,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2007-12-28 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2007-12-31 | 3,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2008-01-02 | 339,900 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2008-01-03 | 31,600 | 1.00 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2008-01-04 | 26,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-01-07 | 5,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-01-08 | 23,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-01-09 | 17,900 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2008-01-10 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-01-11 | 43,500 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2008-01-14 | 13,000 | 0.96 | 1.04 | 0.96 | 1.04 | 00:00:00 | | 2008-01-15 | 30,400 | 1.05 | 1.05 | 0.94 | 1.00 | 00:00:00 | | 2008-01-16 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2008-01-17 | 126,000 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2008-01-18 | 29,000 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2008-01-21 | 5,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2008-01-22 | 13,600 | 0.84 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2008-01-23 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2008-01-24 | 32,500 | 0.82 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2008-01-25 | 2,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2008-01-28 | 19,500 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2008-01-29 | 5,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2008-01-30 | 294,500 | 0.80 | 0.80 | 0.72 | 0.74 | 00:00:00 | | 2008-01-31 | 327,000 | 0.75 | 0.85 | 0.74 | 0.80 | 00:00:00 | | 2008-02-01 | 768,500 | 0.75 | 0.81 | 0.74 | 0.81 | 00:00:00 | | 2008-02-04 | 53,500 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2008-02-05 | 186,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2008-02-06 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-02-07 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-02-08 | 21,000 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2008-02-11 | 85,000 | 0.77 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2008-02-12 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2008-02-13 | 4,300 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2008-02-14 | 34,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2008-02-15 | 11,200 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2008-02-19 | 1,200 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2008-02-20 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2008-02-21 | 11,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2008-02-22 | 7,500 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2008-02-25 | 6,500 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2008-02-26 | 40,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2008-02-27 | 30,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2008-02-28 | 11,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2008-02-29 | 511,000 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2008-03-03 | 1,500 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2008-03-04 | 50,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2008-03-05 | 57,400 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2008-03-06 | 29,500 | 0.78 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2008-03-07 | 152,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2008-03-10 | 15,200 | 0.75 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2008-03-11 | 1,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2008-03-12 | 2,000 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2008-03-13 | 2,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2008-03-14 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2008-03-17 | 97,500 | 0.74 | 0.80 | 0.74 | 0.74 | 00:00:00 | | 2008-03-18 | 50,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2008-03-19 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2008-03-20 | 4,900 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2008-03-24 | 100 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2008-03-25 | 227,500 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2008-03-26 | 10,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2008-03-27 | 107,000 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2008-03-28 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2008-03-31 | 1,800 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2008-04-01 | 59,100 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2008-04-02 | 30,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2008-04-03 | 13,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2008-04-04 | 367,500 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2008-04-07 | 261,600 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2008-04-08 | 25,000 | 0.68 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2008-04-09 | 5,000 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2008-04-10 | 14,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2008-04-11 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2008-04-14 | 130,000 | 0.76 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2008-04-15 | 594,000 | 0.73 | 0.92 | 0.73 | 0.85 | 00:00:00 | | 2008-04-16 | 97,500 | 0.89 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2008-04-17 | 291,500 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2008-04-18 | 537,100 | 0.95 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2008-04-21 | 581,700 | 0.92 | 0.92 | 0.85 | 0.90 | 00:00:00 | | 2008-04-22 | 10,500 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2008-04-23 | 236,500 | 0.94 | 0.94 | 0.87 | 0.87 | 00:00:00 | | 2008-04-24 | 413,600 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2008-04-25 | 41,000 | 0.94 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2008-04-28 | 55,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2008-04-29 | 770,500 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2008-04-30 | 300,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2008-05-01 | 3,500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2008-05-02 | 15,500 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2008-05-05 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2008-05-06 | 12,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2008-05-07 | 11,500 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2008-05-08 | 89,200 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2008-05-09 | 240,100 | 0.90 | 1.05 | 0.90 | 1.05 | 00:00:00 | | 2008-05-12 | 13,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2008-05-13 | 25,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-05-14 | 540,600 | 1.01 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2008-05-15 | 27,800 | 1.08 | 1.09 | 1.01 | 1.06 | 00:00:00 | | 2008-05-16 | 3,200 | 1.06 | 1.16 | 1.06 | 1.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
