|
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 | 2003-03-14 | 38,000 | 0.69 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2003-03-17 | 44,300 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2003-03-18 | 33,000 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2003-03-19 | 25,200 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2003-03-20 | 66,500 | 0.69 | 0.69 | 0.65 | 0.69 | 00:00:00 | 2003-03-21 | 4,800 | 0.68 | 0.68 | 0.65 | 0.67 | 00:00:00 | 2003-03-24 | 32,100 | 0.60 | 0.65 | 0.59 | 0.65 | 00:00:00 | 2003-03-25 | 9,000 | 0.64 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2003-03-26 | 983,000 | 0.64 | 0.65 | 0.57 | 0.60 | 00:00:00 | 2003-03-27 | 15,600 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | 2003-03-28 | 31,500 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | 2003-03-31 | 15,000 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2003-04-01 | 6,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2003-04-02 | 13,000 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | 2003-04-03 | 33,000 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | 2003-04-04 | 7,000 | 0.58 | 0.65 | 0.58 | 0.65 | 00:00:00 | 2003-04-07 | 21,400 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2003-04-08 | 820,000 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | 2003-04-09 | 8,700 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | 2003-04-10 | 5,500 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | 2003-04-14 | 5,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2003-04-15 | 27,400 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2003-04-16 | 500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2003-04-17 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-04-21 | 10,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2003-04-22 | 3,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2003-04-23 | 9,500 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2003-04-24 | 36,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2003-04-25 | 22,000 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2003-04-28 | 23,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2003-04-29 | 13,500 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2003-05-01 | 31,200 | 0.57 | 0.57 | 0.53 | 0.53 | 00:00:00 | 2003-05-02 | 10,300 | 0.54 | 0.59 | 0.54 | 0.59 | 00:00:00 | 2003-05-06 | 4,600 | 0.63 | 0.63 | 0.58 | 0.58 | 00:00:00 | 2003-05-07 | 23,500 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2003-05-08 | 10,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2003-05-09 | 10,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2003-05-12 | 12,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2003-05-13 | 50,300 | 0.62 | 0.64 | 0.60 | 0.61 | 00:00:00 | 2003-05-14 | 60,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2003-05-15 | 208,400 | 0.67 | 0.67 | 0.63 | 0.66 | 00:00:00 | 2003-05-16 | 84,800 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | 2003-05-20 | 119,400 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2003-05-21 | 70,500 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | 2003-05-22 | 19,300 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | 2003-05-23 | 392,500 | 0.63 | 0.65 | 0.58 | 0.62 | 00:00:00 | 2003-05-26 | 15,000 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2003-05-27 | 31,800 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | 2003-05-28 | 10,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2003-05-29 | 74,000 | 0.62 | 0.68 | 0.61 | 0.68 | 00:00:00 | 2003-05-30 | 271,000 | 0.69 | 0.70 | 0.63 | 0.63 | 00:00:00 | 2003-06-02 | 287,500 | 0.70 | 0.71 | 0.63 | 0.65 | 00:00:00 | 2003-06-03 | 161,400 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2003-06-04 | 77,800 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2003-06-05 | 18,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2003-06-06 | 139,500 | 0.65 | 0.65 | 0.60 | 0.64 | 00:00:00 | 2003-06-09 | 18,000 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2003-06-10 | 32,700 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2003-06-11 | 28,000 | 0.63 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2003-06-12 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2003-06-13 | 23,000 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2003-06-16 | 202,400 | 0.65 | 0.67 | 0.63 | 0.63 | 00:00:00 | 2003-06-17 | 43,800 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2003-06-18 | 123,200 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2003-06-19 | 163,900 | 0.71 | 0.71 | 0.67 | 0.70 | 00:00:00 | 2003-06-20 | 134,900 | 0.72 | 0.73 | 0.70 | 0.72 | 00:00:00 | 2003-06-23 | 54,900 | 0.72 | 0.73 | 0.67 | 0.67 | 00:00:00 | 2003-06-24 | 50,000 | 0.74 | 0.74 | 0.67 | 0.67 | 00:00:00 | 2003-06-25 | 26,000 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2003-06-26 | 214,500 | 0.69 | 0.69 | 0.64 | 0.65 | 00:00:00 | 2003-06-27 | 13,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2003-06-30 | 105,300 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2003-07-02 | 26,100 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2003-07-03 | 12,500 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2003-07-04 | 45,000 | 0.68 | 0.68 | 0.62 | 0.62 | 00:00:00 | 2003-07-07 | 8,200 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2003-07-08 | 86,200 | 0.62 | 0.65 | 0.62 | 0.63 | 00:00:00 | 2003-07-09 | 14,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2003-07-10 | 9,100 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2003-07-11 | 46,500 | 0.62 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2003-07-15 | 45,600 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2003-07-16 | 11,600 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2003-07-18 | 2,900 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2003-07-22 | 53,800 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2003-07-23 | 30,100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2003-07-24 | 7,000 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2003-07-25 | 25,500 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2003-07-28 | 1,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2003-07-29 | 12,500 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2003-07-30 | 2,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2003-07-31 | 12,100 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2003-08-01 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-08-05 | 42,800 | 0.60 | 0.65 | 0.60 | 0.62 | 00:00:00 | 2003-08-06 | 19,200 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2003-08-08 | 32,700 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2003-08-11 | 22,300 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2003-08-12 | 43,500 | 0.61 | 0.61 | 0.52 | 0.59 | 00:00:00 | 2003-08-13 | 3,100 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2003-08-14 | 45,000 | 0.54 | 0.62 | 0.54 | 0.59 | 00:00:00 | 2003-08-15 | 128,400 | 0.55 | 0.61 | 0.55 | 0.61 | 00:00:00 | 2003-08-18 | 10,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2003-08-19 | 12,800 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2003-08-20 | 291,400 | 0.59 | 0.65 | 0.59 | 0.65 | 00:00:00 | 2003-08-21 | 140,000 | 0.65 | 0.65 | 0.55 | 0.59 | 00:00:00 | 2003-08-22 | 118,000 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | 2003-08-25 | 57,500 | 0.61 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2003-08-26 | 8,000 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2003-08-27 | 1,100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2003-08-28 | 149,500 | 0.64 | 0.67 | 0.64 | 0.67 | 00:00:00 | 2003-08-29 | 566,200 | 0.62 | 0.64 | 0.61 | 0.62 | 00:00:00 | 2003-09-02 | 240,400 | 0.66 | 0.67 | 0.62 | 0.67 | 00:00:00 | 2003-09-03 | 89,000 | 0.66 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2003-09-04 | 50,600 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2003-09-05 | 128,300 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2003-09-08 | 15,300 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2003-09-09 | 13,500 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2003-09-10 | 6,500 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2003-09-11 | 7,300 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2003-09-12 | 15,500 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2003-09-15 | 23,000 | 0.61 | 0.64 | 0.61 | 0.61 | 00:00:00 | 2003-09-16 | 18,500 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|