|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-07 | 15,500 | 0.36 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2008-11-10 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-11-11 | 10,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-11-12 | 23,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-11-13 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-11-14 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-11-17 | 9,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-11-18 | 16,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-11-19 | 255,800 | 0.30 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2008-11-20 | 7,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-11-21 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-11-24 | 5,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-11-25 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-11-26 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-11-27 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-11-28 | 24,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2008-12-01 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-12-02 | 5,500 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2008-12-03 | 35,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-12-04 | 4,978,200 | 0.30 | 0.40 | 0.30 | 0.36 | 00:00:00 | | 2008-12-05 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-12-08 | 115,300 | 0.30 | 0.30 | 0.24 | 0.24 | 00:00:00 | | 2008-12-09 | 181,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-12-10 | 52,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-12-11 | 421,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-12-12 | 279,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-12-15 | 273,000 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-12-16 | 60,500 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-12-17 | 900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-12-18 | 60,500 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2008-12-19 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-12-22 | 16,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-12-23 | 19,500 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2008-12-24 | 10,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-12-29 | 36,900 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2008-12-30 | 12,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-12-31 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2009-01-02 | 376,500 | 0.24 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2009-01-05 | 215,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-01-06 | 172,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-01-07 | 361,400 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2009-01-08 | 33,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-01-09 | 113,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2009-01-12 | 40,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2009-01-13 | 42,600 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2009-01-14 | 407,700 | 0.28 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2009-01-15 | 32,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-01-16 | 69,200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-01-19 | 7,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-01-20 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-01-21 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-01-22 | 730,200 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2009-01-23 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-01-26 | 26,000 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2009-01-27 | 51,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2009-01-28 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-01-29 | 31,500 | 0.35 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2009-01-30 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-02-02 | 59,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2009-02-03 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-02-04 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-02-05 | 10,100 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2009-02-06 | 1,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2009-02-09 | 7,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2009-02-10 | 55,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-02-11 | 22,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-02-12 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-02-13 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-02-17 | 78,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2009-02-18 | 66,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2009-02-19 | 9,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-02-20 | 133,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2009-02-23 | 36,200 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-02-24 | 228,700 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2009-02-25 | 6,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2009-02-26 | 79,900 | 0.35 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2009-02-27 | 11,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-03-02 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-03-03 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-03-04 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-03-05 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-03-06 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-03-09 | 60,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-03-10 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2009-03-11 | 12,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-03-12 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2009-03-13 | 2,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-03-16 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-03-17 | 15,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-03-18 | 19,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2009-03-19 | 51,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2009-03-20 | 10,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2009-03-23 | 161,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2009-03-24 | 45,300 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2009-03-25 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-03-26 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-03-27 | 11,800 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2009-03-30 | 177,500 | 0.37 | 0.44 | 0.36 | 0.37 | 00:00:00 | | 2009-03-31 | 50,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-04-01 | 10,600 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-04-02 | 15,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2009-04-03 | 29,000 | 0.44 | 0.44 | 0.37 | 0.37 | 00:00:00 | | 2009-04-06 | 10,300 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2009-04-07 | 25,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-04-08 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-04-09 | 30,000 | 0.37 | 0.44 | 0.37 | 0.44 | 00:00:00 | | 2009-04-13 | 1,400 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2009-04-14 | 29,100 | 0.37 | 0.43 | 0.37 | 0.40 | 00:00:00 | | 2009-04-15 | 6,000 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2009-04-16 | 7,500 | 0.36 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2009-04-17 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2009-04-20 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2009-04-21 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2009-04-22 | 35,000 | 0.42 | 0.44 | 0.37 | 0.44 | 00:00:00 | | 2009-04-23 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-04-24 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-04-27 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-04-28 | 6,000 | 0.36 | 0.43 | 0.36 | 0.43 | 00:00:00 | | 2009-04-29 | 14,000 | 0.38 | 0.43 | 0.37 | 0.43 | 00:00:00 | | 2009-04-30 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2009-05-01 | 27,500 | 0.36 | 0.42 | 0.36 | 0.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
