|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-03-31 | 7,900 | 1.74 | 1.74 | 1.67 | 1.67 | 00:00:00 | 2005-04-01 | 38,300 | 1.63 | 1.72 | 1.63 | 1.72 | 00:00:00 | 2005-04-04 | 40,600 | 1.66 | 1.84 | 1.65 | 1.81 | 00:00:00 | 2005-04-05 | 13,800 | 1.82 | 1.82 | 1.74 | 1.75 | 00:00:00 | 2005-04-06 | 29,000 | 1.74 | 1.79 | 1.72 | 1.79 | 00:00:00 | 2005-04-07 | 72,900 | 1.72 | 1.76 | 1.68 | 1.71 | 00:00:00 | 2005-04-08 | 27,000 | 1.81 | 1.81 | 1.66 | 1.70 | 00:00:00 | 2005-04-11 | 67,400 | 1.67 | 1.74 | 1.66 | 1.70 | 00:00:00 | 2005-04-12 | 17,400 | 1.76 | 1.76 | 1.70 | 1.70 | 00:00:00 | 2005-04-13 | 8,800 | 1.66 | 1.70 | 1.66 | 1.70 | 00:00:00 | 2005-04-14 | 3,700 | 1.67 | 1.69 | 1.67 | 1.67 | 00:00:00 | 2005-04-15 | 23,100 | 1.69 | 1.70 | 1.67 | 1.67 | 00:00:00 | 2005-04-18 | 17,100 | 1.72 | 1.72 | 1.66 | 1.69 | 00:00:00 | 2005-04-19 | 34,900 | 1.69 | 1.86 | 1.67 | 1.86 | 00:00:00 | 2005-04-20 | 16,000 | 1.95 | 1.95 | 1.88 | 1.88 | 00:00:00 | 2005-04-21 | 24,900 | 1.99 | 1.99 | 1.81 | 1.82 | 00:00:00 | 2005-04-22 | 27,500 | 1.81 | 1.87 | 1.81 | 1.82 | 00:00:00 | 2005-04-25 | 30,300 | 1.71 | 1.80 | 1.70 | 1.71 | 00:00:00 | 2005-04-26 | 55,600 | 1.72 | 1.75 | 1.67 | 1.75 | 00:00:00 | 2005-04-27 | 22,300 | 1.75 | 1.75 | 1.65 | 1.66 | 00:00:00 | 2005-04-28 | 51,300 | 1.67 | 1.67 | 1.62 | 1.63 | 00:00:00 | 2005-04-29 | 16,900 | 1.67 | 1.82 | 1.65 | 1.82 | 00:00:00 | 2005-05-02 | 12,600 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | 2005-05-03 | 11,600 | 1.74 | 1.74 | 1.64 | 1.67 | 00:00:00 | 2005-05-04 | 41,000 | 1.73 | 1.73 | 1.70 | 1.73 | 00:00:00 | 2005-05-05 | 3,000 | 1.73 | 1.75 | 1.73 | 1.75 | 00:00:00 | 2005-05-06 | 15,900 | 1.75 | 1.75 | 1.73 | 1.73 | 00:00:00 | 2005-05-09 | 2,600 | 1.76 | 1.76 | 1.73 | 1.73 | 00:00:00 | 2005-05-10 | 12,200 | 1.73 | 1.73 | 1.72 | 1.73 | 00:00:00 | 2005-05-11 | 11,700 | 1.73 | 1.73 | 1.69 | 1.69 | 00:00:00 | 2005-05-12 | 29,800 | 1.76 | 1.76 | 1.53 | 1.58 | 00:00:00 | 2005-05-13 | 12,900 | 1.56 | 1.56 | 1.51 | 1.51 | 00:00:00 | 2005-05-16 | 35,000 | 1.50 | 1.53 | 1.50 | 1.53 | 00:00:00 | 2005-05-17 | 51,200 | 1.53 | 1.53 | 1.50 | 1.52 | 00:00:00 | 2005-05-18 | 30,300 | 1.53 | 1.55 | 1.51 | 1.51 | 00:00:00 | 2005-05-19 | 16,000 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | 2005-05-20 | 16,700 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | 2005-05-24 | 17,700 | 1.55 | 1.75 | 1.47 | 1.75 | 00:00:00 | 2005-05-25 | 2,800 | 1.65 | 1.75 | 1.65 | 1.75 | 00:00:00 | 2005-05-26 | 59,400 | 1.75 | 1.93 | 1.66 | 1.68 | 00:00:00 | 2005-05-27 | 49,200 | 1.70 | 1.75 | 1.51 | 1.67 | 00:00:00 | 2005-05-30 | 7,400 | 1.80 | 1.80 | 1.62 | 1.68 | 00:00:00 | 2005-05-31 | 16,000 | 1.72 | 1.84 | 1.62 | 1.84 | 00:00:00 | 2005-06-01 | 20,500 | 1.80 | 1.80 | 1.67 | 1.68 | 00:00:00 | 2005-06-02 | 101,700 | 1.79 | 1.79 | 1.62 | 1.70 | 00:00:00 | 2005-06-03 | 44,800 | 1.75 | 1.75 | 1.70 | 1.72 | 00:00:00 | 2005-06-06 | 48,500 | 1.71 | 1.79 | 1.71 | 1.73 | 00:00:00 | 2005-06-07 | 34,200 | 1.75 | 1.79 | 1.69 | 1.70 | 00:00:00 | 2005-06-08 | 10,000 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | 2005-06-09 | 26,700 | 1.75 | 1.80 | 1.73 | 1.80 | 00:00:00 | 2005-06-10 | 41,900 | 1.79 | 1.80 | 1.75 | 1.80 | 00:00:00 | 2005-06-13 | 35,400 | 1.80 | 1.83 | 1.77 | 1.80 | 00:00:00 | 2005-06-14 | 24,600 | 1.77 | 1.84 | 1.75 | 1.75 | 00:00:00 | 2005-06-15 | 10,700 | 1.75 | 1.79 | 1.75 | 1.76 | 00:00:00 | 2005-06-16 | 27,000 | 1.79 | 1.82 | 1.78 | 1.80 | 00:00:00 | 2005-06-17 | 349,300 | 1.85 | 1.85 | 1.79 | 1.84 | 00:00:00 | 2005-06-20 | 44,200 | 1.85 | 1.95 | 1.85 | 1.95 | 00:00:00 | 2005-06-21 | 22,500 | 1.95 | 1.95 | 1.85 | 1.86 | 00:00:00 | 2005-06-22 | 23,700 | 1.86 | 1.93 | 1.86 | 1.92 | 00:00:00 | 2005-06-23 | 20,900 | 1.92 | 1.97 | 1.91 | 1.95 | 00:00:00 | 2005-06-24 | 43,800 | 1.91 | 1.97 | 1.88 | 1.88 | 00:00:00 | 2005-06-27 | 24,300 | 1.94 | 1.95 | 1.90 | 1.95 | 00:00:00 | 2005-06-28 | 9,000 | 1.94 | 1.94 | 1.88 | 1.94 | 00:00:00 | 2005-06-29 | 19,400 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | 2005-06-30 | 27,700 | 1.90 | 1.97 | 1.88 | 1.96 | 00:00:00 | 2005-07-04 | 16,400 | 1.96 | 1.96 | 1.90 | 1.93 | 00:00:00 | 2005-07-05 | 45,600 | 1.87 | 1.95 | 1.85 | 1.85 | 00:00:00 | 2005-07-06 | 7,800 | 1.85 | 1.90 | 1.85 | 1.87 | 00:00:00 | 2005-07-07 | 74,400 | 1.87 | 1.87 | 1.80 | 1.82 | 00:00:00 | 2005-07-08 | 27,900 | 1.80 | 1.80 | 1.75 | 1.78 | 00:00:00 | 2005-07-11 | 17,100 | 1.79 | 1.81 | 1.73 | 1.76 | 00:00:00 | 2005-07-12 | 22,100 | 1.80 | 1.81 | 1.78 | 1.80 | 00:00:00 | 2005-07-13 | 102,400 | 1.80 | 1.81 | 1.64 | 1.64 | 00:00:00 | 2005-07-14 | 65,400 | 1.74 | 1.75 | 1.65 | 1.72 | 00:00:00 | 2005-07-15 | 11,000 | 1.72 | 1.75 | 1.72 | 1.75 | 00:00:00 | 2005-07-18 | 38,900 | 1.76 | 1.76 | 1.70 | 1.75 | 00:00:00 | 2005-07-19 | 18,000 | 1.71 | 1.74 | 1.66 | 1.67 | 00:00:00 | 2005-07-20 | 7,700 | 1.67 | 1.70 | 1.67 | 1.70 | 00:00:00 | 2005-07-21 | 52,400 | 1.70 | 1.75 | 1.67 | 1.71 | 00:00:00 | 2005-07-22 | 8,600 | 1.69 | 1.70 | 1.69 | 1.70 | 00:00:00 | 2005-07-25 | 49,300 | 1.71 | 1.74 | 1.68 | 1.71 | 00:00:00 | 2005-07-26 | 23,900 | 1.68 | 1.71 | 1.68 | 1.68 | 00:00:00 | 2005-07-27 | 18,200 | 1.68 | 1.73 | 1.68 | 1.70 | 00:00:00 | 2005-07-28 | 39,300 | 1.71 | 1.73 | 1.67 | 1.67 | 00:00:00 | 2005-07-29 | 11,500 | 1.74 | 1.74 | 1.67 | 1.67 | 00:00:00 | 2005-08-02 | 33,700 | 1.69 | 1.70 | 1.67 | 1.70 | 00:00:00 | 2005-08-03 | 13,200 | 1.73 | 1.75 | 1.68 | 1.74 | 00:00:00 | 2005-08-04 | 16,200 | 1.79 | 1.79 | 1.74 | 1.74 | 00:00:00 | 2005-08-05 | 20,400 | 1.80 | 1.83 | 1.77 | 1.82 | 00:00:00 | 2005-08-08 | 57,000 | 1.83 | 1.87 | 1.70 | 1.70 | 00:00:00 | 2005-08-09 | 34,800 | 1.72 | 1.72 | 1.69 | 1.69 | 00:00:00 | 2005-08-10 | 81,000 | 1.69 | 1.80 | 1.66 | 1.80 | 00:00:00 | 2005-08-11 | 76,600 | 1.80 | 1.83 | 1.75 | 1.83 | 00:00:00 | 2005-08-12 | 42,500 | 1.90 | 1.90 | 1.85 | 1.90 | 00:00:00 | 2005-08-15 | 25,700 | 1.92 | 1.92 | 1.81 | 1.86 | 00:00:00 | 2005-08-16 | 63,300 | 1.75 | 1.83 | 1.72 | 1.83 | 00:00:00 | 2005-08-17 | 9,800 | 1.83 | 1.83 | 1.75 | 1.75 | 00:00:00 | 2005-08-18 | 49,600 | 1.80 | 1.82 | 1.72 | 1.72 | 00:00:00 | 2005-08-19 | 21,700 | 1.71 | 1.72 | 1.70 | 1.70 | 00:00:00 | 2005-08-22 | 69,700 | 1.70 | 1.74 | 1.70 | 1.72 | 00:00:00 | 2005-08-23 | 38,100 | 1.73 | 1.80 | 1.73 | 1.78 | 00:00:00 | 2005-08-24 | 19,300 | 1.75 | 1.78 | 1.75 | 1.76 | 00:00:00 | 2005-08-25 | 12,100 | 1.76 | 1.79 | 1.75 | 1.75 | 00:00:00 | 2005-08-26 | 30,000 | 1.80 | 1.85 | 1.75 | 1.85 | 00:00:00 | 2005-08-29 | 8,500 | 1.87 | 1.87 | 1.76 | 1.76 | 00:00:00 | 2005-08-30 | 16,400 | 1.76 | 1.81 | 1.74 | 1.81 | 00:00:00 | 2005-08-31 | 19,700 | 1.80 | 1.85 | 1.75 | 1.75 | 00:00:00 | 2005-09-01 | 9,300 | 1.80 | 1.80 | 1.75 | 1.76 | 00:00:00 | 2005-09-02 | 45,700 | 1.87 | 1.90 | 1.85 | 1.87 | 00:00:00 | 2005-09-06 | 61,700 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | 2005-09-07 | 13,000 | 1.90 | 1.92 | 1.90 | 1.91 | 00:00:00 | 2005-09-08 | 10,900 | 1.91 | 1.91 | 1.87 | 1.87 | 00:00:00 | 2005-09-09 | 25,400 | 1.93 | 1.93 | 1.83 | 1.83 | 00:00:00 | 2005-09-12 | 34,600 | 1.87 | 1.87 | 1.86 | 1.87 | 00:00:00 | 2005-09-13 | 26,900 | 1.87 | 1.90 | 1.85 | 1.85 | 00:00:00 | 2005-09-14 | 27,400 | 1.84 | 1.90 | 1.81 | 1.85 | 00:00:00 | 2005-09-15 | 51,000 | 1.85 | 1.99 | 1.85 | 1.99 | 00:00:00 | 2005-09-16 | 39,300 | 1.98 | 2.00 | 1.91 | 1.98 | 00:00:00 | 2005-09-19 | 123,000 | 2.00 | 2.10 | 1.99 | 1.99 | 00:00:00 | 2005-09-20 | 89,500 | 1.99 | 1.99 | 1.93 | 1.93 | 00:00:00 | 2005-09-21 | 40,400 | 1.95 | 2.00 | 1.94 | 1.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|