|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-16 | 3,200 | 1.06 | 1.16 | 1.06 | 1.16 | 00:00:00 | | 2008-05-20 | 71,600 | 1.15 | 1.17 | 1.02 | 1.02 | 00:00:00 | | 2008-05-21 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2008-05-22 | 155,400 | 1.15 | 1.30 | 1.15 | 1.23 | 00:00:00 | | 2008-05-23 | 58,400 | 1.29 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2008-05-26 | 17,700 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2008-05-27 | 25,300 | 1.24 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2008-05-28 | 14,000 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2008-05-29 | 1,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2008-05-30 | 41,000 | 1.09 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2008-06-02 | 113,000 | 1.23 | 1.30 | 1.18 | 1.20 | 00:00:00 | | 2008-06-03 | 1,020,000 | 1.12 | 1.15 | 1.06 | 1.06 | 00:00:00 | | 2008-06-04 | 5,000 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2008-06-05 | 13,500 | 1.06 | 1.12 | 1.01 | 1.12 | 00:00:00 | | 2008-06-06 | 3,500 | 1.05 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2008-06-09 | 3,500 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2008-06-10 | 3,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2008-06-11 | 95,000 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2008-06-12 | 10,000 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2008-06-13 | 350,000 | 1.20 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2008-06-16 | 58,600 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2008-06-17 | 6,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2008-06-18 | 12,800 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2008-06-19 | 61,300 | 1.05 | 1.13 | 1.05 | 1.13 | 00:00:00 | | 2008-06-20 | 17,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2008-06-23 | 12,000 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2008-06-24 | 40,000 | 1.07 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2008-06-25 | 7,500 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2008-06-26 | 9,100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2008-06-27 | 18,000 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2008-06-30 | 29,000 | 1.05 | 1.11 | 1.05 | 1.11 | 00:00:00 | | 2008-07-02 | 172,200 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2008-07-03 | 86,800 | 1.07 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2008-07-04 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2008-07-07 | 111,800 | 1.08 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2008-07-08 | 262,100 | 1.10 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2008-07-09 | 4,000 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2008-07-10 | 80,000 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2008-07-11 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2008-07-14 | 221,600 | 1.10 | 1.20 | 1.06 | 1.10 | 00:00:00 | | 2008-07-15 | 61,200 | 1.10 | 1.10 | 1.02 | 1.04 | 00:00:00 | | 2008-07-16 | 22,100 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2008-07-17 | 64,400 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2008-07-18 | 44,000 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2008-07-21 | 40,800 | 1.00 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2008-07-22 | 45,500 | 0.99 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2008-07-23 | 19,500 | 1.01 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2008-07-24 | 12,300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-07-25 | 47,100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-07-28 | 92,800 | 1.00 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2008-07-29 | 3,000,900 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2008-07-30 | 45,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-07-31 | 49,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-08-01 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-08-05 | 147,000 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2008-08-06 | 1,100 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2008-08-07 | 44,700 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2008-08-08 | 123,000 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2008-08-11 | 185,000 | 0.95 | 0.96 | 0.90 | 0.94 | 00:00:00 | | 2008-08-12 | 1,200 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2008-08-13 | 4,300 | 0.93 | 0.99 | 0.93 | 0.99 | 00:00:00 | | 2008-08-14 | 504,000 | 0.99 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2008-08-15 | 49,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2008-08-18 | 56,300 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2008-08-19 | 20,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2008-08-20 | 23,700 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2008-08-21 | 10,000 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2008-08-22 | 29,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2008-08-25 | 1,266,800 | 0.97 | 1.00 | 0.90 | 0.91 | 00:00:00 | | 2008-08-26 | 46,700 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2008-08-27 | 4,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2008-08-28 | 20,500 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2008-08-29 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2008-09-02 | 70,500 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2008-09-03 | 13,700 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2008-09-04 | 30,000 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2008-09-05 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2008-09-08 | 8,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2008-09-09 | 22,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2008-09-10 | 22,500 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2008-09-11 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2008-09-12 | 193,500 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2008-09-15 | 12,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2008-09-16 | 10,200 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2008-09-17 | 243,500 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2008-09-18 | 87,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2008-09-19 | 2,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2008-09-22 | 1,800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-09-23 | 35,000 | 0.69 | 0.71 | 0.65 | 0.70 | 00:00:00 | | 2008-09-24 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2008-09-25 | 72,700 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2008-09-26 | 30,500 | 0.67 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2008-09-29 | 41,500 | 0.65 | 0.65 | 0.52 | 0.52 | 00:00:00 | | 2008-09-30 | 18,000 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2008-10-01 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2008-10-02 | 2,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2008-10-03 | 1,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2008-10-06 | 42,000 | 0.46 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2008-10-07 | 2,800 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-10-08 | 64,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2008-10-09 | 38,000 | 0.46 | 0.46 | 0.35 | 0.35 | 00:00:00 | | 2008-10-10 | 94,200 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2008-10-14 | 600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-10-15 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-10-16 | 103,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2008-10-17 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-10-20 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-10-21 | 13,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-10-22 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-10-23 | 6,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-10-24 | 25,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-10-27 | 8,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2008-10-28 | 4,948,700 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-10-29 | 15,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-10-30 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-10-31 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-11-03 | 11,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-11-04 | 193,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-11-05 | 78,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2008-11-06 | 10,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-11-07 | 15,500 | 0.36 | 0.36 | 0.30 | 0.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
