|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-31 | 50,000 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2011-04-01 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2011-04-04 | 26,000 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2011-04-05 | 55,000 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2011-04-06 | 394,900 | 0.72 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2011-04-07 | 228,500 | 0.75 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2011-04-08 | 352,200 | 0.74 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2011-04-11 | 57,900 | 0.70 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2011-04-12 | 163,100 | 0.73 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2011-04-13 | 15,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2011-04-14 | 9,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-04-15 | 12,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2011-04-18 | 20,500 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2011-04-19 | 48,000 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2011-04-20 | 63,500 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2011-04-21 | 37,600 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2011-04-25 | 40,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2011-04-26 | 7,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2011-04-27 | 32,000 | 0.72 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2011-04-28 | 10,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2011-04-29 | 29,000 | 0.75 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2011-05-02 | 10,200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2011-05-03 | 26,000 | 0.73 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2011-05-04 | 141,000 | 0.72 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2011-05-05 | 13,000 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2011-05-06 | 69,000 | 0.78 | 0.84 | 0.78 | 0.80 | 00:00:00 | | 2011-05-09 | 73,000 | 0.81 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2011-05-10 | 62,700 | 0.86 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2011-05-11 | 208,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2011-05-12 | 79,600 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2011-05-13 | 45,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2011-05-16 | 30,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-05-17 | 225,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-05-18 | 54,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-05-19 | 11,000 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2011-05-20 | 36,500 | 0.80 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2011-05-24 | 5,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-05-25 | 9,500 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2011-05-26 | 60,000 | 0.84 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2011-05-27 | 3,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-05-30 | 137,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-05-31 | 7,600 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2011-06-01 | 41,000 | 0.81 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2011-06-02 | 500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2011-06-03 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2011-06-06 | 1,800 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-06-07 | 26,400 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2011-06-08 | 5,300 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2011-06-09 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2011-06-10 | 27,700 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-06-13 | 20,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-06-14 | 6,700 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2011-06-15 | 20,500 | 0.81 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2011-06-16 | 6,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-06-17 | 23,600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-06-20 | 10,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-06-21 | 23,900 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-06-22 | 18,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2011-06-23 | 3,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2011-06-24 | 78,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2011-06-27 | 156,500 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2011-06-28 | 156,500 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2011-06-29 | 51,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-06-30 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-07-04 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-07-05 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-07-06 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-07-07 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-07-08 | 7,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2011-07-11 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2011-07-12 | 28,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2011-07-13 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-07-14 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-07-15 | 7,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-07-18 | 11,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-07-19 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-07-20 | 4,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-07-21 | 20,900 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-07-22 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-07-25 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-07-26 | 15,700 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-07-27 | 1,025,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-07-28 | 6,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-07-29 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2011-08-02 | 600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-08-03 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-08-04 | 3,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-08-05 | 55,300 | 0.56 | 0.69 | 0.56 | 0.69 | 00:00:00 | | 2011-08-08 | 26,000 | 0.55 | 0.68 | 0.55 | 0.57 | 00:00:00 | | 2011-08-09 | 6,600 | 0.62 | 0.62 | 0.55 | 0.55 | 00:00:00 | | 2011-08-10 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2011-08-11 | 3,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2011-08-12 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2011-08-15 | 186,300 | 0.58 | 0.75 | 0.57 | 0.75 | 00:00:00 | | 2011-08-16 | 73,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-08-17 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-08-18 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-08-19 | 6,600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-08-22 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-08-23 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-08-24 | 23,500 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2011-08-25 | 1,000 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2011-08-26 | 6,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2011-08-29 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-08-30 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-08-31 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-09-01 | 10,200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2011-09-02 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2011-09-06 | 2,000 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2011-09-07 | 2,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2011-09-08 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-09 | 2,800 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2011-09-12 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-13 | 25,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-14 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-15 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-16 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-19 | 31,000 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2011-09-20 | 10,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2011-09-21 | 500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2011-09-22 | 9,500 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
