|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-16 | 19,000 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2010-04-19 | 9,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-04-20 | 3,800 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2010-04-21 | 653,000 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2010-04-22 | 2,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2010-04-23 | 108,000 | 0.51 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2010-04-26 | 37,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2010-04-27 | 125,200 | 0.53 | 0.61 | 0.53 | 0.57 | 00:00:00 | | 2010-04-28 | 12,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2010-04-29 | 26,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2010-04-30 | 3,300 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-05-03 | 6,058,500 | 0.57 | 0.58 | 0.46 | 0.51 | 00:00:00 | | 2010-05-04 | 18,000 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2010-05-05 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-05-06 | 52,000 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2010-05-07 | 500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2010-05-10 | 2,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2010-05-11 | 500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2010-05-12 | 2,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-05-13 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-05-14 | 7,800 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2010-05-17 | 45,900 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2010-05-18 | 28,600 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2010-05-19 | 31,800 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2010-05-20 | 18,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2010-05-21 | 16,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2010-05-25 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2010-05-26 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2010-05-27 | 18,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2010-05-28 | 30,300 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2010-05-31 | 38,300 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2010-06-01 | 17,000 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2010-06-02 | 8,200 | 0.55 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2010-06-03 | 8,500 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2010-06-04 | 500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-06-07 | 1,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-06-08 | 35,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-06-09 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-06-10 | 40,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2010-06-11 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2010-06-14 | 12,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-06-15 | 9,700 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2010-06-16 | 87,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2010-06-17 | 3,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-06-18 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-06-21 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-06-22 | 7,700 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2010-06-23 | 8,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-06-24 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-06-25 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-06-28 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-06-29 | 288,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-06-30 | 61,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2010-07-02 | 70,800 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2010-07-05 | 2,500 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2010-07-06 | 10,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-07-07 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-07-08 | 1,005,900 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2010-07-09 | 500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2010-07-12 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2010-07-13 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2010-07-14 | 16,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2010-07-15 | 8,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-16 | 11,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-19 | 111,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-20 | 20,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-21 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-22 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-23 | 25,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-26 | 17,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-27 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-28 | 45,100 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2010-07-29 | 30,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-30 | 12,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-08-03 | 3,600 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2010-08-04 | 25,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-08-05 | 22,000 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2010-08-06 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2010-08-09 | 70,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-08-10 | 151,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2010-08-11 | 3,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-08-12 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-08-13 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-08-16 | 144,900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-08-17 | 30,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-08-18 | 3,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2010-08-19 | 54,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2010-08-20 | 15,100 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2010-08-23 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2010-08-24 | 30,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2010-08-25 | 9,500 | 0.55 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2010-08-26 | 22,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2010-08-27 | 10,700 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2010-08-30 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-08-31 | 31,000 | 0.52 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2010-09-01 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-09-02 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-09-03 | 63,500 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2010-09-07 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-09-08 | 31,400 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2010-09-09 | 170,200 | 0.55 | 0.64 | 0.55 | 0.62 | 00:00:00 | | 2010-09-10 | 65,800 | 0.63 | 0.68 | 0.61 | 0.61 | 00:00:00 | | 2010-09-13 | 35,200 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2010-09-14 | 7,500 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2010-09-15 | 587,400 | 0.68 | 0.79 | 0.66 | 0.75 | 00:00:00 | | 2010-09-16 | 258,200 | 0.79 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2010-09-17 | 252,700 | 0.79 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2010-09-20 | 69,100 | 0.76 | 0.80 | 0.71 | 0.71 | 00:00:00 | | 2010-09-21 | 28,000 | 0.70 | 0.77 | 0.70 | 0.75 | 00:00:00 | | 2010-09-22 | 70,800 | 0.74 | 0.78 | 0.74 | 0.76 | 00:00:00 | | 2010-09-23 | 70,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2010-09-24 | 2,271,600 | 0.72 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2010-09-27 | 16,500 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2010-09-28 | 90,400 | 0.75 | 0.76 | 0.69 | 0.76 | 00:00:00 | | 2010-09-29 | 78,500 | 0.76 | 0.82 | 0.76 | 0.76 | 00:00:00 | | 2010-09-30 | 8,700 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2010-10-01 | 6,000 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2010-10-04 | 8,500 | 0.71 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2010-10-05 | 106,500 | 0.73 | 0.78 | 0.73 | 0.77 | 00:00:00 | | 2010-10-06 | 195,300 | 0.80 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2010-10-07 | 50,300 | 0.81 | 0.82 | 0.80 | 0.80 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
