|
 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 | | 2009-10-23 | 24,500 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2009-10-26 | 356,600 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-10-27 | 63,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-10-28 | 5,700 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2009-10-29 | 3,900 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2009-10-30 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-11-02 | 4,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-11-03 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-11-04 | 22,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2009-11-05 | 7,200 | 0.45 | 0.51 | 0.45 | 0.51 | 00:00:00 | | 2009-11-06 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2009-11-09 | 31,400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-11-10 | 2,600 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-11-11 | 24,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-11-12 | 2,154,000 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2009-11-13 | 103,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2009-11-16 | 6,900 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2009-11-17 | 11,100 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2009-11-18 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-11-19 | 2,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2009-11-20 | 7,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2009-11-23 | 87,500 | 0.53 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2009-11-24 | 1,013,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-11-25 | 100,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2009-11-26 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-11-27 | 21,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-11-30 | 1,700 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2009-12-01 | 347,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2009-12-02 | 155,000 | 0.52 | 0.59 | 0.52 | 0.55 | 00:00:00 | | 2009-12-03 | 9,300 | 0.58 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2009-12-04 | 24,800 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2009-12-07 | 7,500 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2009-12-08 | 1,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2009-12-09 | 1,300 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-12-10 | 10,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2009-12-11 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-12-14 | 2,400 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-12-15 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-12-16 | 8,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2009-12-17 | 19,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2009-12-18 | 20,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-12-21 | 58,700 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2009-12-22 | 23,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2009-12-23 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-12-24 | 5,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-12-29 | 15,000 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2009-12-30 | 330,300 | 0.55 | 0.59 | 0.51 | 0.59 | 00:00:00 | | 2009-12-31 | 89,000 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2010-01-04 | 152,100 | 0.59 | 0.79 | 0.59 | 0.71 | 00:00:00 | | 2010-01-05 | 210,400 | 0.75 | 0.78 | 0.71 | 0.73 | 00:00:00 | | 2010-01-06 | 95,700 | 0.77 | 0.77 | 0.73 | 0.76 | 00:00:00 | | 2010-01-07 | 94,800 | 0.76 | 0.84 | 0.73 | 0.79 | 00:00:00 | | 2010-01-08 | 101,100 | 0.80 | 0.82 | 0.70 | 0.71 | 00:00:00 | | 2010-01-11 | 48,400 | 0.79 | 0.79 | 0.68 | 0.68 | 00:00:00 | | 2010-01-12 | 49,500 | 0.68 | 0.68 | 0.56 | 0.59 | 00:00:00 | | 2010-01-13 | 108,400 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2010-01-14 | 113,500 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2010-01-15 | 35,800 | 0.70 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2010-01-18 | 6,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2010-01-19 | 11,200 | 0.72 | 0.72 | 0.61 | 0.69 | 00:00:00 | | 2010-01-20 | 57,000 | 0.69 | 0.69 | 0.60 | 0.65 | 00:00:00 | | 2010-01-21 | 67,000 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2010-01-22 | 18,000 | 0.60 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2010-01-25 | 83,500 | 0.55 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2010-01-26 | 41,500 | 0.54 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2010-01-27 | 43,500 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2010-01-28 | 144,300 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2010-01-29 | 30,500 | 0.51 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2010-02-01 | 63,000 | 0.58 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2010-02-02 | 73,800 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2010-02-03 | 14,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2010-02-04 | 61,000 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2010-02-05 | 9,000 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2010-02-08 | 4,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-02-09 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-02-10 | 159,100 | 0.56 | 0.56 | 0.50 | 0.53 | 00:00:00 | | 2010-02-11 | 24,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2010-02-12 | 15,900 | 0.51 | 0.56 | 0.51 | 0.56 | 00:00:00 | | 2010-02-16 | 125,500 | 0.53 | 0.57 | 0.51 | 0.53 | 00:00:00 | | 2010-02-17 | 519,500 | 0.51 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2010-02-18 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2010-02-19 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2010-02-22 | 16,000 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2010-02-23 | 15,500 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2010-02-24 | 20,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2010-02-25 | 13,000 | 0.53 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2010-02-26 | 44,200 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2010-03-01 | 61,000 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2010-03-02 | 22,600 | 0.55 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2010-03-03 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2010-03-04 | 10,700 | 0.58 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2010-03-05 | 4,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2010-03-08 | 42,600 | 0.55 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2010-03-09 | 3,600 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2010-03-10 | 230,100 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2010-03-11 | 14,700 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2010-03-12 | 262,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-03-15 | 69,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-03-16 | 144,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2010-03-17 | 113,400 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2010-03-18 | 87,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2010-03-19 | 14,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2010-03-22 | 16,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2010-03-23 | 19,600 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2010-03-24 | 22,000 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2010-03-25 | 7,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2010-03-26 | 18,900 | 0.45 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2010-03-29 | 1,033,400 | 0.50 | 0.50 | 0.44 | 0.45 | 00:00:00 | | 2010-03-30 | 147,200 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2010-03-31 | 40,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2010-04-01 | 77,000 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2010-04-05 | 158,200 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2010-04-06 | 6,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2010-04-07 | 110,300 | 0.53 | 0.53 | 0.47 | 0.50 | 00:00:00 | | 2010-04-08 | 113,500 | 0.53 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2010-04-09 | 52,000 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2010-04-12 | 54,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2010-04-13 | 33,400 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2010-04-14 | 66,300 | 0.51 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2010-04-15 | 27,500 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2010-04-16 | 19,000 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
