|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-01-23 | 7,500 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | 2001-01-24 | 569,500 | 0.71 | 0.74 | 0.71 | 0.74 | 00:00:00 | 2001-01-25 | 326,400 | 0.75 | 0.79 | 0.75 | 0.77 | 00:00:00 | 2001-01-26 | 306,700 | 0.79 | 0.80 | 0.71 | 0.73 | 00:00:00 | 2001-01-29 | 88,000 | 0.74 | 0.75 | 0.71 | 0.75 | 00:00:00 | 2001-01-30 | 127,300 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | 2001-01-31 | 111,300 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2001-02-01 | 58,800 | 0.69 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2001-02-02 | 63,000 | 0.67 | 0.69 | 0.65 | 0.65 | 00:00:00 | 2001-02-05 | 9,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2001-02-06 | 43,900 | 0.69 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2001-02-07 | 46,500 | 0.71 | 0.72 | 0.64 | 0.66 | 00:00:00 | 2001-02-08 | 140,600 | 0.65 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2001-02-09 | 20,000 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2001-02-12 | 91,500 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2001-02-13 | 176,000 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2001-02-14 | 70,600 | 0.66 | 0.70 | 0.66 | 0.69 | 00:00:00 | 2001-02-15 | 65,300 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2001-02-16 | 51,700 | 0.66 | 0.70 | 0.61 | 0.70 | 00:00:00 | 2001-02-19 | 3,500 | 0.69 | 0.69 | 0.63 | 0.63 | 00:00:00 | 2001-02-20 | 115,000 | 0.65 | 0.67 | 0.61 | 0.64 | 00:00:00 | 2001-02-21 | 59,300 | 0.61 | 0.65 | 0.60 | 0.61 | 00:00:00 | 2001-02-22 | 9,700 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2001-02-26 | 28,800 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2001-02-27 | 11,500 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2001-02-28 | 10,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2001-03-01 | 9,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2001-03-02 | 5,600 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2001-03-05 | 423,000 | 0.56 | 0.65 | 0.54 | 0.65 | 00:00:00 | 2001-03-06 | 147,600 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2001-03-07 | 10,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2001-03-08 | 166,300 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | 2001-03-09 | 116,300 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2001-03-12 | 90,200 | 0.69 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2001-03-13 | 37,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2001-03-14 | 41,500 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2001-03-15 | 19,500 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2001-03-16 | 56,400 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2001-03-19 | 26,500 | 0.70 | 0.70 | 0.65 | 0.68 | 00:00:00 | 2001-03-20 | 38,000 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2001-03-21 | 21,000 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2001-03-22 | 16,100 | 0.64 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2001-03-23 | 16,500 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2001-03-26 | 75,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2001-03-27 | 3,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2001-03-28 | 8,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2001-03-29 | 55,000 | 0.68 | 0.68 | 0.63 | 0.66 | 00:00:00 | 2001-03-30 | 50,500 | 0.69 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2001-04-02 | 21,000 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2001-04-03 | 111,900 | 0.65 | 0.65 | 0.58 | 0.58 | 00:00:00 | 2001-04-04 | 25,300 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2001-04-06 | 33,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2001-04-09 | 39,500 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2001-04-10 | 27,800 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2001-04-11 | 3,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2001-04-12 | 6,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2001-04-17 | 4,500 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2001-04-19 | 33,300 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | 2001-04-20 | 6,300 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2001-04-23 | 6,000 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2001-04-24 | 3,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2001-04-25 | 500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2001-04-26 | 208,600 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2001-04-27 | 210,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2001-04-30 | 20,700 | 0.59 | 0.60 | 0.54 | 0.60 | 00:00:00 | 2001-05-01 | 3,900 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2001-05-02 | 34,500 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2001-05-03 | 3,100 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2001-05-04 | 32,700 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2001-05-07 | 54,600 | 0.66 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2001-05-08 | 33,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2001-05-09 | 33,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2001-05-10 | 63,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2001-05-11 | 40,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2001-05-14 | 1,343,800 | 0.61 | 0.61 | 0.43 | 0.49 | 00:00:00 | 2001-05-15 | 149,000 | 0.50 | 0.53 | 0.49 | 0.51 | 00:00:00 | 2001-05-16 | 35,800 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2001-05-17 | 34,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2001-05-18 | 2,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2001-05-22 | 23,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2001-05-23 | 31,000 | 0.51 | 0.53 | 0.50 | 0.51 | 00:00:00 | 2001-05-24 | 5,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2001-05-25 | 32,900 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2001-05-28 | 20,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2001-05-29 | 84,700 | 0.54 | 0.57 | 0.51 | 0.54 | 00:00:00 | 2001-05-30 | 54,700 | 0.51 | 0.54 | 0.50 | 0.51 | 00:00:00 | 2001-05-31 | 18,500 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2001-06-01 | 32,100 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2001-06-04 | 22,200 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | 2001-06-05 | 9,000 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2001-06-06 | 46,500 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2001-06-07 | 38,500 | 0.58 | 0.60 | 0.56 | 0.56 | 00:00:00 | 2001-06-08 | 33,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2001-06-11 | 64,200 | 0.63 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2001-06-12 | 19,000 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2001-06-13 | 2,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2001-06-14 | 51,000 | 0.58 | 0.58 | 0.52 | 0.52 | 00:00:00 | 2001-06-15 | 15,000 | 0.53 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2001-06-18 | 18,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2001-06-19 | 5,500 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2001-06-20 | 83,200 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2001-06-21 | 28,000 | 0.51 | 0.54 | 0.51 | 0.52 | 00:00:00 | 2001-06-22 | 38,400 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2001-06-25 | 19,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | 2001-06-26 | 796,500 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2001-06-27 | 30,000 | 0.52 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2001-06-28 | 6,000 | 0.52 | 0.55 | 0.51 | 0.51 | 00:00:00 | 2001-06-29 | 18,500 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2001-07-05 | 80,000 | 0.52 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2001-07-06 | 37,200 | 0.54 | 0.56 | 0.51 | 0.56 | 00:00:00 | 2001-07-10 | 36,600 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2001-07-11 | 5,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2001-07-12 | 1,200 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2001-07-13 | 30,000 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2001-07-16 | 3,600 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2001-07-17 | 23,600 | 0.47 | 0.54 | 0.47 | 0.47 | 00:00:00 | 2001-07-20 | 3,900 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2001-07-23 | 5,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2001-07-24 | 5,000 | 0.47 | 0.52 | 0.47 | 0.52 | 00:00:00 | 2001-07-26 | 23,400 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2001-07-27 | 8,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|