|
 ALMADEN MINERALS - [Ticker: AMM.TO] |     | | Last Trade | 0.67 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.03 (+0.96%) | Open | 0.70 | | High | 0.70 | Low | 0.67 | | Volume | 19,400 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.28 x 0 - 1.30 x 0 | | Former Close | 0.70 | 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 | | AMM.TO quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-07 | 18,300 | 1.92 | 1.95 | 1.90 | 1.94 | 00:00:00 | | 2004-10-08 | 46,100 | 1.93 | 1.96 | 1.93 | 1.93 | 00:00:00 | | 2004-10-12 | 136,800 | 1.93 | 1.93 | 1.85 | 1.90 | 00:00:00 | | 2004-10-13 | 10,300 | 1.90 | 1.90 | 1.82 | 1.82 | 00:00:00 | | 2004-10-14 | 53,800 | 1.82 | 1.82 | 1.70 | 1.70 | 00:00:00 | | 2004-10-15 | 31,500 | 1.74 | 1.79 | 1.74 | 1.79 | 00:00:00 | | 2004-10-18 | 98,800 | 1.80 | 1.84 | 1.80 | 1.84 | 00:00:00 | | 2004-10-19 | 57,300 | 1.80 | 1.82 | 1.78 | 1.79 | 00:00:00 | | 2004-10-20 | 45,600 | 1.81 | 1.88 | 1.78 | 1.87 | 00:00:00 | | 2004-10-21 | 29,900 | 1.87 | 1.87 | 1.76 | 1.76 | 00:00:00 | | 2004-10-22 | 42,300 | 1.87 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2004-10-25 | 44,100 | 1.87 | 1.97 | 1.87 | 1.91 | 00:00:00 | | 2004-10-26 | 58,100 | 1.97 | 2.05 | 1.90 | 2.02 | 00:00:00 | | 2004-10-27 | 67,200 | 2.00 | 2.15 | 2.00 | 2.12 | 00:00:00 | | 2004-10-28 | 28,400 | 2.10 | 2.10 | 2.04 | 2.04 | 00:00:00 | | 2004-10-29 | 13,100 | 2.04 | 2.04 | 1.97 | 1.97 | 00:00:00 | | 2004-11-01 | 14,600 | 1.92 | 1.97 | 1.92 | 1.95 | 00:00:00 | | 2004-11-02 | 4,300 | 1.91 | 1.92 | 1.88 | 1.88 | 00:00:00 | | 2004-11-03 | 20,100 | 1.88 | 1.93 | 1.84 | 1.90 | 00:00:00 | | 2004-11-04 | 40,900 | 2.09 | 2.09 | 1.93 | 1.97 | 00:00:00 | | 2004-11-05 | 46,200 | 1.95 | 2.10 | 1.84 | 1.96 | 00:00:00 | | 2004-11-08 | 23,800 | 2.03 | 2.05 | 1.97 | 1.97 | 00:00:00 | | 2004-11-09 | 14,100 | 1.96 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2004-11-10 | 15,300 | 2.05 | 2.09 | 2.00 | 2.00 | 00:00:00 | | 2004-11-11 | 7,700 | 1.99 | 2.04 | 1.95 | 1.95 | 00:00:00 | | 2004-11-12 | 66,900 | 1.97 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2004-11-15 | 33,500 | 2.05 | 2.05 | 1.76 | 1.87 | 00:00:00 | | 2004-11-16 | 15,700 | 1.97 | 1.98 | 1.90 | 1.90 | 00:00:00 | | 2004-11-17 | 76,300 | 1.95 | 2.05 | 1.89 | 2.00 | 00:00:00 | | 2004-11-18 | 68,900 | 2.04 | 2.05 | 1.97 | 2.00 | 00:00:00 | | 2004-11-19 | 36,000 | 2.03 | 2.05 | 2.01 | 2.01 | 00:00:00 | | 2004-11-22 | 27,100 | 2.00 | 2.09 | 2.00 | 2.03 | 00:00:00 | | 2004-11-23 | 32,100 | 2.03 | 2.03 | 1.92 | 1.95 | 00:00:00 | | 2004-11-24 | 32,500 | 1.95 | 1.97 | 1.90 | 1.97 | 00:00:00 | | 2004-11-25 | 11,000 | 1.97 | 2.02 | 1.97 | 2.02 | 00:00:00 | | 2004-11-26 | 6,500 | 2.02 | 2.03 | 1.97 | 2.03 | 00:00:00 | | 2004-11-29 | 38,900 | 1.97 | 2.03 | 1.97 | 2.00 | 00:00:00 | | 2004-11-30 | 21,700 | 1.98 | 1.99 | 1.91 | 1.91 | 00:00:00 | | 2004-12-01 | 40,900 | 1.91 | 1.94 | 1.88 | 1.88 | 00:00:00 | | 2004-12-02 | 48,700 | 1.76 | 1.80 | 1.75 | 1.78 | 00:00:00 | | 2004-12-03 | 9,000 | 1.79 | 1.80 | 1.74 | 1.80 | 00:00:00 | | 2004-12-06 | 58,800 | 1.78 | 1.82 | 1.73 | 1.74 | 00:00:00 | | 2004-12-07 | 29,900 | 1.76 | 1.78 | 1.60 | 1.60 | 00:00:00 | | 2004-12-08 | 47,700 | 1.60 | 1.66 | 1.56 | 1.66 | 00:00:00 | | 2004-12-09 | 28,000 | 1.66 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2004-12-10 | 15,600 | 1.75 | 1.75 | 1.62 | 1.71 | 00:00:00 | | 2004-12-13 | 53,300 | 1.62 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2004-12-14 | 26,400 | 1.64 | 1.71 | 1.64 | 1.71 | 00:00:00 | | 2004-12-15 | 15,800 | 1.70 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2004-12-16 | 18,200 | 1.75 | 1.80 | 1.70 | 1.72 | 00:00:00 | | 2004-12-17 | 25,400 | 1.65 | 1.71 | 1.65 | 1.71 | 00:00:00 | | 2004-12-20 | 20,300 | 1.70 | 1.71 | 1.67 | 1.70 | 00:00:00 | | 2004-12-21 | 23,100 | 1.69 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2004-12-22 | 61,900 | 1.70 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2004-12-23 | 32,000 | 1.70 | 1.74 | 1.66 | 1.73 | 00:00:00 | | 2004-12-24 | 3,000 | 1.68 | 1.73 | 1.68 | 1.68 | 00:00:00 | | 2004-12-29 | 50,600 | 1.68 | 1.72 | 1.64 | 1.70 | 00:00:00 | | 2004-12-30 | 69,100 | 1.70 | 1.70 | 1.64 | 1.64 | 00:00:00 | | 2004-12-31 | 26,600 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2005-01-04 | 65,000 | 1.70 | 1.76 | 1.60 | 1.76 | 00:00:00 | | 2005-01-05 | 17,700 | 1.76 | 1.77 | 1.68 | 1.68 | 00:00:00 | | 2005-01-06 | 17,200 | 1.70 | 1.70 | 1.61 | 1.69 | 00:00:00 | | 2005-01-07 | 15,000 | 1.66 | 1.77 | 1.62 | 1.63 | 00:00:00 | | 2005-01-10 | 4,300 | 1.67 | 1.78 | 1.67 | 1.78 | 00:00:00 | | 2005-01-11 | 9,700 | 1.70 | 1.78 | 1.65 | 1.70 | 00:00:00 | | 2005-01-12 | 12,700 | 1.65 | 1.75 | 1.65 | 1.66 | 00:00:00 | | 2005-01-13 | 8,900 | 1.70 | 1.74 | 1.66 | 1.70 | 00:00:00 | | 2005-01-14 | 8,700 | 1.65 | 1.67 | 1.65 | 1.67 | 00:00:00 | | 2005-01-17 | 33,100 | 1.66 | 1.66 | 1.63 | 1.64 | 00:00:00 | | 2005-01-18 | 18,900 | 1.65 | 1.66 | 1.64 | 1.65 | 00:00:00 | | 2005-01-19 | 10,200 | 1.65 | 1.68 | 1.64 | 1.64 | 00:00:00 | | 2005-01-20 | 33,400 | 1.65 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2005-01-21 | 19,600 | 1.70 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2005-01-24 | 20,000 | 1.95 | 1.95 | 1.85 | 1.90 | 00:00:00 | | 2005-01-25 | 33,000 | 1.80 | 1.87 | 1.75 | 1.75 | 00:00:00 | | 2005-01-26 | 29,400 | 1.77 | 1.87 | 1.76 | 1.86 | 00:00:00 | | 2005-01-27 | 18,800 | 1.85 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2005-01-28 | 11,600 | 1.85 | 1.89 | 1.80 | 1.80 | 00:00:00 | | 2005-01-31 | 14,000 | 1.85 | 1.89 | 1.80 | 1.81 | 00:00:00 | | 2005-02-01 | 6,300 | 1.80 | 1.86 | 1.75 | 1.86 | 00:00:00 | | 2005-02-02 | 9,000 | 1.90 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2005-02-03 | 23,100 | 1.90 | 1.93 | 1.75 | 1.93 | 00:00:00 | | 2005-02-04 | 8,300 | 1.91 | 1.91 | 1.86 | 1.91 | 00:00:00 | | 2005-02-07 | 31,500 | 1.92 | 1.93 | 1.85 | 1.90 | 00:00:00 | | 2005-02-08 | 18,100 | 1.85 | 1.94 | 1.83 | 1.90 | 00:00:00 | | 2005-02-09 | 5,800 | 1.83 | 1.92 | 1.83 | 1.85 | 00:00:00 | | 2005-02-10 | 49,200 | 1.85 | 2.00 | 1.85 | 2.00 | 00:00:00 | | 2005-02-11 | 64,800 | 2.01 | 2.15 | 2.01 | 2.08 | 00:00:00 | | 2005-02-14 | 69,300 | 2.19 | 2.30 | 2.12 | 2.12 | 00:00:00 | | 2005-02-15 | 49,200 | 2.12 | 2.18 | 2.06 | 2.18 | 00:00:00 | | 2005-02-16 | 8,600 | 2.04 | 2.10 | 2.01 | 2.10 | 00:00:00 | | 2005-02-17 | 26,400 | 2.00 | 2.08 | 1.90 | 1.95 | 00:00:00 | | 2005-02-18 | 25,500 | 1.95 | 2.05 | 1.90 | 1.99 | 00:00:00 | | 2005-02-21 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2005-02-22 | 13,300 | 1.95 | 2.03 | 1.95 | 1.99 | 00:00:00 | | 2005-02-23 | 18,600 | 1.92 | 2.00 | 1.92 | 1.96 | 00:00:00 | | 2005-02-24 | 21,500 | 1.95 | 2.00 | 1.92 | 1.92 | 00:00:00 | | 2005-02-25 | 15,200 | 1.95 | 2.00 | 1.92 | 1.92 | 00:00:00 | | 2005-02-28 | 17,900 | 2.00 | 2.00 | 1.93 | 1.97 | 00:00:00 | | 2005-03-01 | 10,500 | 1.97 | 1.97 | 1.91 | 1.95 | 00:00:00 | | 2005-03-02 | 13,900 | 1.91 | 1.99 | 1.90 | 1.90 | 00:00:00 | | 2005-03-03 | 19,900 | 1.83 | 1.92 | 1.83 | 1.83 | 00:00:00 | | 2005-03-04 | 21,600 | 1.83 | 1.95 | 1.83 | 1.95 | 00:00:00 | | 2005-03-07 | 73,800 | 1.91 | 1.99 | 1.82 | 1.84 | 00:00:00 | | 2005-03-08 | 16,700 | 1.95 | 1.99 | 1.90 | 1.90 | 00:00:00 | | 2005-03-09 | 6,100 | 1.90 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2005-03-10 | 23,900 | 1.90 | 1.95 | 1.83 | 1.83 | 00:00:00 | | 2005-03-11 | 27,700 | 1.92 | 1.95 | 1.80 | 1.80 | 00:00:00 | | 2005-03-14 | 47,400 | 1.87 | 1.98 | 1.80 | 1.82 | 00:00:00 | | 2005-03-15 | 34,300 | 1.95 | 2.00 | 1.83 | 1.83 | 00:00:00 | | 2005-03-16 | 17,500 | 1.83 | 1.85 | 1.81 | 1.81 | 00:00:00 | | 2005-03-17 | 19,300 | 1.89 | 1.89 | 1.86 | 1.86 | 00:00:00 | | 2005-03-18 | 8,700 | 1.85 | 1.92 | 1.85 | 1.85 | 00:00:00 | | 2005-03-21 | 30,500 | 1.84 | 1.86 | 1.81 | 1.82 | 00:00:00 | | 2005-03-22 | 29,700 | 1.85 | 1.90 | 1.85 | 1.86 | 00:00:00 | | 2005-03-23 | 31,200 | 1.84 | 1.84 | 1.77 | 1.77 | 00:00:00 | | 2005-03-24 | 18,200 | 1.80 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2005-03-28 | 19,100 | 1.77 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2005-03-29 | 36,100 | 1.73 | 1.75 | 1.65 | 1.68 | 00:00:00 | | 2005-03-30 | 16,500 | 1.75 | 1.84 | 1.75 | 1.75 | 00:00:00 | | 2005-03-31 | 7,900 | 1.74 | 1.74 | 1.67 | 1.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
