|
 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 | | 2002-08-29 | 12,300 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2002-08-30 | 33,000 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2002-09-03 | 10,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-09-05 | 4,200 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2002-09-06 | 13,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-09-09 | 21,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-09-10 | 90,800 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-09-11 | 271,800 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2002-09-12 | 21,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2002-09-13 | 19,500 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2002-09-16 | 5,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2002-09-17 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2002-09-18 | 3,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2002-09-20 | 6,700 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2002-09-24 | 67,000 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2002-09-27 | 19,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2002-09-30 | 47,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-10-03 | 253,000 | 0.56 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2002-10-07 | 10,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2002-10-08 | 12,000 | 0.52 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2002-10-09 | 5,900 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2002-10-10 | 28,000 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2002-10-11 | 14,500 | 0.54 | 0.54 | 0.40 | 0.40 | 00:00:00 | | 2002-10-15 | 44,000 | 0.38 | 0.50 | 0.38 | 0.50 | 00:00:00 | | 2002-10-16 | 14,000 | 0.56 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2002-10-17 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-10-18 | 2,200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-10-22 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2002-10-23 | 29,500 | 0.49 | 0.58 | 0.47 | 0.58 | 00:00:00 | | 2002-10-24 | 21,000 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2002-10-25 | 30,600 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2002-10-29 | 85,000 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2002-10-30 | 16,000 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2002-10-31 | 26,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2002-11-01 | 31,000 | 0.46 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2002-11-04 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2002-11-05 | 27,000 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2002-11-08 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-11-11 | 2,700 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2002-11-12 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-11-14 | 6,400 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2002-11-15 | 13,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-11-18 | 13,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2002-11-19 | 12,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2002-11-20 | 11,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2002-11-21 | 57,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2002-11-22 | 86,000 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2002-11-25 | 17,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2002-11-26 | 13,000 | 0.55 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2002-11-27 | 26,000 | 0.61 | 0.70 | 0.61 | 0.65 | 00:00:00 | | 2002-11-28 | 10,700 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2002-11-29 | 43,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2002-12-02 | 23,000 | 0.65 | 0.65 | 0.59 | 0.60 | 00:00:00 | | 2002-12-03 | 13,000 | 0.64 | 0.64 | 0.53 | 0.53 | 00:00:00 | | 2002-12-04 | 12,300 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-12-05 | 3,500 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-12-06 | 10,000 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-12-09 | 4,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2002-12-10 | 3,000 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2002-12-11 | 5,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2002-12-12 | 12,000 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2002-12-13 | 39,000 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2002-12-16 | 7,200 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2002-12-17 | 32,000 | 0.56 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2002-12-19 | 1,139,200 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2002-12-20 | 49,000 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2002-12-23 | 4,000 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2002-12-24 | 669,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-12-27 | 15,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-12-30 | 60,000 | 0.55 | 0.59 | 0.54 | 0.55 | 00:00:00 | | 2002-12-31 | 1,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2003-01-02 | 31,700 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2003-01-03 | 53,000 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2003-01-06 | 6,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-01-07 | 11,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2003-01-08 | 8,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-01-09 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-01-10 | 32,000 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2003-01-13 | 16,000 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2003-01-14 | 21,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2003-01-15 | 30,000 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2003-01-16 | 65,000 | 0.54 | 0.54 | 0.47 | 0.53 | 00:00:00 | | 2003-01-17 | 20,200 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2003-01-21 | 10,700 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2003-01-22 | 2,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-01-23 | 3,600 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-01-24 | 22,500 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2003-01-27 | 18,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2003-01-28 | 12,000 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2003-01-29 | 513,400 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2003-01-30 | 31,100 | 0.54 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2003-01-31 | 3,000 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2003-02-03 | 4,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2003-02-04 | 16,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2003-02-05 | 20,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2003-02-06 | 14,100 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2003-02-07 | 6,000 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2003-02-10 | 5,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2003-02-11 | 17,600 | 0.52 | 0.60 | 0.51 | 0.52 | 00:00:00 | | 2003-02-12 | 22,800 | 0.59 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2003-02-14 | 11,300 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2003-02-17 | 32,000 | 0.55 | 0.63 | 0.55 | 0.63 | 00:00:00 | | 2003-02-18 | 319,300 | 0.63 | 0.70 | 0.60 | 0.63 | 00:00:00 | | 2003-02-19 | 84,400 | 0.66 | 0.78 | 0.66 | 0.78 | 00:00:00 | | 2003-02-20 | 109,200 | 0.80 | 0.80 | 0.70 | 0.70 | 00:00:00 | | 2003-02-21 | 11,200 | 0.75 | 0.78 | 0.74 | 0.76 | 00:00:00 | | 2003-02-24 | 95,100 | 0.76 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2003-02-25 | 32,500 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2003-02-26 | 27,500 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2003-02-27 | 16,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-02-28 | 17,900 | 0.66 | 0.73 | 0.66 | 0.73 | 00:00:00 | | 2003-03-03 | 5,800 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2003-03-04 | 9,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2003-03-05 | 2,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-03-06 | 59,600 | 0.72 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2003-03-07 | 31,800 | 0.74 | 0.74 | 0.68 | 0.70 | 00:00:00 | | 2003-03-10 | 44,300 | 0.70 | 0.73 | 0.68 | 0.70 | 00:00:00 | | 2003-03-11 | 37,300 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2003-03-12 | 16,500 | 0.66 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2003-03-13 | 82,000 | 0.65 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2003-03-14 | 38,000 | 0.69 | 0.69 | 0.66 | 0.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
