|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-09-22 | 9,500 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2011-09-23 | 82,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2011-09-26 | 5,500 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2011-09-27 | 5,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2011-09-28 | 2,600 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2011-09-29 | 30,500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2011-09-30 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2011-10-03 | 13,700 | 0.57 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2011-10-04 | 58,500 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2011-10-05 | 118,300 | 0.45 | 0.47 | 0.40 | 0.47 | 00:00:00 | | 2011-10-06 | 41,500 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2011-10-07 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-10-11 | 87,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2011-10-12 | 50,000 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2011-10-13 | 35,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2011-10-14 | 10,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-10-17 | 500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2011-10-18 | 70,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-10-19 | 124,400 | 0.59 | 0.65 | 0.55 | 0.55 | 00:00:00 | | 2011-10-20 | 70,400 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2011-10-21 | 100,000 | 0.58 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2011-10-24 | 249,500 | 0.72 | 0.90 | 0.72 | 0.87 | 00:00:00 | | 2011-10-25 | 1,126,700 | 0.86 | 0.90 | 0.72 | 0.90 | 00:00:00 | | 2011-10-26 | 1,700,100 | 0.90 | 1.02 | 0.89 | 0.90 | 00:00:00 | | 2011-10-27 | 180,000 | 0.91 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2011-10-28 | 245,600 | 0.93 | 0.93 | 0.88 | 0.93 | 00:00:00 | | 2011-10-31 | 138,700 | 0.91 | 0.91 | 0.85 | 0.90 | 00:00:00 | | 2011-11-01 | 127,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2011-11-02 | 53,600 | 0.87 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2011-11-03 | 591,900 | 0.88 | 0.97 | 0.88 | 0.97 | 00:00:00 | | 2011-11-04 | 37,000 | 0.98 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2011-11-07 | 261,100 | 0.97 | 0.97 | 0.90 | 0.95 | 00:00:00 | | 2011-11-08 | 903,800 | 0.96 | 1.20 | 0.96 | 1.13 | 00:00:00 | | 2011-11-09 | 459,500 | 1.08 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2011-11-10 | 294,700 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2011-11-11 | 333,000 | 1.14 | 1.18 | 1.11 | 1.16 | 00:00:00 | | 2011-11-14 | 303,600 | 1.18 | 1.34 | 1.15 | 1.34 | 00:00:00 | | 2011-11-15 | 274,700 | 1.32 | 1.32 | 1.22 | 1.25 | 00:00:00 | | 2011-11-16 | 121,000 | 1.25 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2011-11-17 | 75,200 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2011-11-18 | 69,000 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2011-11-21 | 50,200 | 1.21 | 1.21 | 1.09 | 1.14 | 00:00:00 | | 2011-11-22 | 13,700 | 1.13 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2011-11-23 | 45,300 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2011-11-24 | 72,000 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2011-11-25 | 192,300 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2011-11-28 | 1,122,600 | 1.10 | 1.25 | 1.05 | 1.23 | 00:00:00 | | 2011-11-29 | 47,000 | 1.17 | 1.25 | 1.17 | 1.22 | 00:00:00 | | 2011-11-30 | 33,900 | 1.18 | 1.18 | 1.10 | 1.16 | 00:00:00 | | 2011-12-01 | 42,000 | 1.14 | 1.23 | 1.11 | 1.11 | 00:00:00 | | 2011-12-02 | 1,566,100 | 1.16 | 1.30 | 1.15 | 1.21 | 00:00:00 | | 2011-12-05 | 217,000 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2011-12-06 | 129,800 | 1.11 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2011-12-07 | 77,200 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2011-12-08 | 25,900 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2011-12-09 | 58,400 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2011-12-12 | 209,000 | 1.14 | 1.14 | 1.08 | 1.08 | 00:00:00 | | 2011-12-13 | 141,000 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2011-12-14 | 43,400 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2011-12-15 | 74,200 | 1.10 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2011-12-16 | 202,100 | 1.05 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2011-12-19 | 186,000 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2011-12-20 | 150,400 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2011-12-21 | 25,000 | 1.09 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2011-12-22 | 104,800 | 1.10 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2011-12-23 | 6,700 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2011-12-28 | 43,900 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2011-12-29 | 3,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2011-12-30 | 51,500 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2012-01-03 | 149,600 | 1.10 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2012-01-04 | 78,700 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2012-01-05 | 124,400 | 1.10 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2012-01-06 | 78,900 | 1.06 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2012-01-09 | 58,800 | 1.08 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2012-01-10 | 123,900 | 1.10 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2012-01-11 | 17,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2012-01-12 | 78,700 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2012-01-13 | 7,600 | 1.10 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2012-01-16 | 98,000 | 1.05 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2012-01-17 | 114,400 | 1.10 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2012-01-18 | 109,100 | 1.10 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2012-01-19 | 92,800 | 1.03 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2012-01-20 | 175,100 | 1.03 | 1.09 | 1.00 | 1.09 | 00:00:00 | | 2012-01-23 | 69,500 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2012-01-24 | 70,000 | 1.05 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2012-01-25 | 55,000 | 1.05 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2012-01-26 | 239,000 | 1.08 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2012-01-27 | 324,200 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
