|
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 | 2005-09-21 | 40,400 | 1.95 | 2.00 | 1.94 | 1.94 | 00:00:00 | 2005-09-22 | 53,800 | 1.95 | 1.99 | 1.85 | 1.85 | 00:00:00 | 2005-09-23 | 59,900 | 1.85 | 1.85 | 1.74 | 1.85 | 00:00:00 | 2005-09-26 | 59,200 | 1.82 | 1.88 | 1.80 | 1.88 | 00:00:00 | 2005-09-27 | 87,000 | 1.80 | 1.80 | 1.74 | 1.77 | 00:00:00 | 2005-09-28 | 30,300 | 1.75 | 1.75 | 1.73 | 1.74 | 00:00:00 | 2005-09-29 | 147,100 | 1.74 | 1.75 | 1.70 | 1.75 | 00:00:00 | 2005-09-30 | 197,100 | 1.73 | 1.81 | 1.72 | 1.81 | 00:00:00 | 2005-10-03 | 22,800 | 1.81 | 1.87 | 1.80 | 1.80 | 00:00:00 | 2005-10-04 | 34,700 | 1.78 | 1.88 | 1.75 | 1.78 | 00:00:00 | 2005-10-05 | 149,100 | 1.80 | 1.88 | 1.80 | 1.88 | 00:00:00 | 2005-10-06 | 124,700 | 1.88 | 1.90 | 1.80 | 1.85 | 00:00:00 | 2005-10-07 | 66,000 | 1.87 | 1.89 | 1.83 | 1.87 | 00:00:00 | 2005-10-11 | 54,200 | 1.87 | 1.97 | 1.87 | 1.97 | 00:00:00 | 2005-10-12 | 25,400 | 1.94 | 1.96 | 1.87 | 1.88 | 00:00:00 | 2005-10-13 | 50,500 | 1.89 | 1.90 | 1.86 | 1.90 | 00:00:00 | 2005-10-14 | 32,900 | 1.90 | 1.90 | 1.82 | 1.88 | 00:00:00 | 2005-10-17 | 28,300 | 1.85 | 1.91 | 1.85 | 1.90 | 00:00:00 | 2005-10-18 | 48,400 | 1.93 | 1.94 | 1.86 | 1.86 | 00:00:00 | 2005-10-19 | 44,700 | 1.86 | 1.88 | 1.83 | 1.83 | 00:00:00 | 2005-10-20 | 96,100 | 1.83 | 1.90 | 1.83 | 1.83 | 00:00:00 | 2005-10-21 | 49,000 | 1.83 | 1.88 | 1.83 | 1.86 | 00:00:00 | 2005-10-24 | 24,000 | 1.86 | 1.90 | 1.83 | 1.83 | 00:00:00 | 2005-10-25 | 46,900 | 1.84 | 1.90 | 1.84 | 1.87 | 00:00:00 | 2005-10-26 | 53,500 | 1.85 | 1.85 | 1.80 | 1.84 | 00:00:00 | 2005-10-27 | 57,400 | 1.83 | 1.84 | 1.79 | 1.84 | 00:00:00 | 2005-10-28 | 18,000 | 1.87 | 1.88 | 1.80 | 1.80 | 00:00:00 | 2005-10-31 | 15,000 | 1.79 | 1.91 | 1.79 | 1.86 | 00:00:00 | 2005-11-01 | 22,800 | 1.85 | 1.85 | 1.82 | 1.84 | 00:00:00 | 2005-11-02 | 29,900 | 1.85 | 1.89 | 1.79 | 1.79 | 00:00:00 | 2005-11-03 | 17,700 | 1.82 | 1.85 | 1.81 | 1.81 | 00:00:00 | 2005-11-04 | 15,000 | 1.85 | 1.85 | 1.78 | 1.83 | 00:00:00 | 2005-11-07 | 19,300 | 1.85 | 1.87 | 1.83 | 1.83 | 00:00:00 | 2005-11-08 | 150,700 | 1.82 | 1.85 | 1.82 | 1.85 | 00:00:00 | 2005-11-09 | 14,000 | 1.84 | 1.87 | 1.84 | 1.84 | 00:00:00 | 2005-11-10 | 32,500 | 1.85 | 1.87 | 1.84 | 1.87 | 00:00:00 | 2005-11-11 | 3,900 | 1.85 | 1.88 | 1.82 | 1.82 | 00:00:00 | 2005-11-14 | 10,700 | 1.88 | 1.88 | 1.80 | 1.80 | 00:00:00 | 2005-11-15 | 22,400 | 1.80 | 1.81 | 1.78 | 1.78 | 00:00:00 | 2005-11-16 | 48,300 | 1.78 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2005-11-17 | 50,700 | 1.83 | 1.86 | 1.81 | 1.81 | 00:00:00 | 2005-11-18 | 61,600 | 1.81 | 1.86 | 1.80 | 1.85 | 00:00:00 | 2005-11-21 | 29,100 | 1.87 | 1.87 | 1.85 | 1.85 | 00:00:00 | 2005-11-22 | 60,500 | 1.85 | 1.87 | 1.80 | 1.80 | 00:00:00 | 2005-11-23 | 23,100 | 1.78 | 1.84 | 1.78 | 1.80 | 00:00:00 | 2005-11-24 | 7,500 | 1.80 | 1.83 | 1.80 | 1.81 | 00:00:00 | 2005-11-25 | 4,000 | 1.82 | 1.83 | 1.81 | 1.83 | 00:00:00 | 2005-11-28 | 22,800 | 1.84 | 1.87 | 1.84 | 1.85 | 00:00:00 | 2005-11-29 | 102,200 | 1.87 | 2.02 | 1.85 | 2.00 | 00:00:00 | 2005-11-30 | 47,300 | 1.96 | 2.00 | 1.86 | 1.88 | 00:00:00 | 2005-12-01 | 13,700 | 1.91 | 1.97 | 1.91 | 1.96 | 00:00:00 | 2005-12-02 | 54,200 | 1.97 | 2.08 | 1.96 | 2.05 | 00:00:00 | 2005-12-05 | 76,500 | 1.99 | 2.04 | 1.96 | 1.99 | 00:00:00 | 2005-12-06 | 68,100 | 1.98 | 1.98 | 1.89 | 1.95 | 00:00:00 | 2005-12-07 | 37,100 | 1.95 | 1.96 | 1.92 | 1.92 | 00:00:00 | 2005-12-08 | 41,500 | 1.95 | 1.97 | 1.91 | 1.91 | 00:00:00 | 2005-12-09 | 67,900 | 1.95 | 1.96 | 1.90 | 1.96 | 00:00:00 | 2005-12-12 | 102,300 | 1.96 | 1.97 | 1.83 | 1.83 | 00:00:00 | 2005-12-13 | 31,300 | 1.92 | 1.92 | 1.80 | 1.84 | 00:00:00 | 2005-12-14 | 39,500 | 1.80 | 1.88 | 1.77 | 1.78 | 00:00:00 | 2005-12-15 | 16,800 | 1.91 | 1.92 | 1.82 | 1.82 | 00:00:00 | 2005-12-16 | 18,500 | 1.81 | 1.90 | 1.81 | 1.90 | 00:00:00 | 2005-12-19 | 14,800 | 1.90 | 1.90 | 1.87 | 1.90 | 00:00:00 | 2005-12-20 | 6,700 | 1.88 | 1.90 | 1.88 | 1.90 | 00:00:00 | 2005-12-21 | 59,100 | 1.89 | 1.95 | 1.85 | 1.93 | 00:00:00 | 2005-12-22 | 116,600 | 1.94 | 2.10 | 1.94 | 2.05 | 00:00:00 | 2005-12-23 | 89,700 | 2.10 | 2.32 | 2.10 | 2.31 | 00:00:00 | 2005-12-28 | 182,600 | 2.40 | 2.60 | 2.40 | 2.48 | 00:00:00 | 2005-12-29 | 110,200 | 2.50 | 2.59 | 2.40 | 2.40 | 00:00:00 | 2005-12-30 | 68,100 | 2.40 | 2.50 | 2.40 | 2.48 | 00:00:00 | 2006-01-03 | 160,600 | 2.50 | 2.64 | 2.44 | 2.60 | 00:00:00 | 2006-01-04 | 250,100 | 2.63 | 2.70 | 2.63 | 2.70 | 00:00:00 | 2006-01-05 | 126,800 | 2.68 | 2.70 | 2.59 | 2.67 | 00:00:00 | 2006-01-06 | 122,200 | 2.69 | 3.00 | 2.69 | 2.99 | 00:00:00 | 2006-01-09 | 265,500 | 3.00 | 3.45 | 3.00 | 3.12 | 00:00:00 | 2006-01-10 | 98,600 | 3.15 | 3.15 | 2.94 | 3.05 | 00:00:00 | 2006-01-11 | 97,800 | 3.10 | 3.20 | 3.02 | 3.18 | 00:00:00 | 2006-01-12 | 102,400 | 2.90 | 3.15 | 2.89 | 3.02 | 00:00:00 | 2006-01-13 | 116,900 | 3.00 | 3.13 | 2.92 | 3.08 | 00:00:00 | 2006-01-16 | 56,500 | 2.91 | 3.05 | 2.91 | 3.00 | 00:00:00 | 2006-01-17 | 128,300 | 2.97 | 3.09 | 2.97 | 3.00 | 00:00:00 | 2006-01-18 | 165,300 | 2.99 | 2.99 | 2.82 | 2.83 | 00:00:00 | 2006-01-19 | 158,300 | 2.90 | 3.05 | 2.87 | 2.97 | 00:00:00 | 2006-01-20 | 72,800 | 3.01 | 3.08 | 3.00 | 3.04 | 00:00:00 | 2006-01-23 | 39,500 | 3.01 | 3.15 | 3.01 | 3.10 | 00:00:00 | 2006-01-24 | 817,800 | 3.18 | 3.18 | 3.10 | 3.15 | 00:00:00 | 2006-01-25 | 140,800 | 3.15 | 3.60 | 3.11 | 3.46 | 00:00:00 | 2006-01-26 | 160,200 | 3.48 | 3.50 | 3.22 | 3.40 | 00:00:00 | 2006-01-27 | 120,200 | 3.37 | 3.49 | 3.36 | 3.42 | 00:00:00 | 2006-01-30 | 108,200 | 3.50 | 3.59 | 3.40 | 3.40 | 00:00:00 | 2006-01-31 | 87,400 | 3.40 | 3.49 | 3.06 | 3.25 | 00:00:00 | 2006-02-01 | 74,000 | 3.24 | 3.39 | 3.05 | 3.39 | 00:00:00 | 2006-02-02 | 63,000 | 3.39 | 3.50 | 3.30 | 3.41 | 00:00:00 | 2006-02-03 | 34,400 | 3.31 | 3.38 | 3.23 | 3.32 | 00:00:00 | 2006-02-06 | 57,600 | 3.20 | 3.43 | 3.20 | 3.41 | 00:00:00 | 2006-02-07 | 35,100 | 3.40 | 3.40 | 3.13 | 3.13 | 00:00:00 | 2006-02-08 | 35,200 | 3.10 | 3.34 | 3.10 | 3.19 | 00:00:00 | 2006-02-09 | 34,400 | 3.11 | 3.44 | 3.11 | 3.27 | 00:00:00 | 2006-02-10 | 23,300 | 3.32 | 3.32 | 3.04 | 3.24 | 00:00:00 | 2006-02-13 | 46,700 | 3.05 | 3.13 | 3.00 | 3.10 | 00:00:00 | 2006-02-14 | 35,800 | 3.03 | 3.07 | 2.93 | 3.07 | 00:00:00 | 2006-02-15 | 13,100 | 3.07 | 3.09 | 2.96 | 2.96 | 00:00:00 | 2006-02-16 | 35,800 | 2.91 | 3.14 | 2.91 | 3.14 | 00:00:00 | 2006-02-17 | 35,500 | 3.18 | 3.28 | 3.15 | 3.15 | 00:00:00 | 2006-02-20 | 48,600 | 3.20 | 3.70 | 3.20 | 3.70 | 00:00:00 | 2006-02-21 | 37,300 | 3.64 | 3.64 | 3.31 | 3.35 | 00:00:00 | 2006-02-22 | 48,800 | 3.27 | 3.36 | 3.15 | 3.36 | 00:00:00 | 2006-02-23 | 19,600 | 3.27 | 3.36 | 3.26 | 3.30 | 00:00:00 | 2006-02-24 | 119,800 | 3.30 | 3.50 | 3.30 | 3.41 | 00:00:00 | 2006-02-27 | 31,200 | 3.41 | 3.48 | 3.36 | 3.40 | 00:00:00 | 2006-02-28 | 75,800 | 3.33 | 3.38 | 3.18 | 3.20 | 00:00:00 | 2006-03-01 | 25,100 | 3.25 | 3.25 | 3.18 | 3.20 | 00:00:00 | 2006-03-02 | 21,400 | 3.21 | 3.30 | 3.20 | 3.27 | 00:00:00 | 2006-03-03 | 13,300 | 3.20 | 3.28 | 3.17 | 3.20 | 00:00:00 | 2006-03-06 | 21,100 | 3.20 | 3.29 | 3.05 | 3.19 | 00:00:00 | 2006-03-07 | 8,300 | 3.09 | 3.12 | 3.07 | 3.07 | 00:00:00 | 2006-03-08 | 30,700 | 3.07 | 3.07 | 3.01 | 3.06 | 00:00:00 | 2006-03-09 | 53,400 | 3.05 | 3.15 | 3.03 | 3.03 | 00:00:00 | 2006-03-10 | 18,600 | 3.10 | 3.10 | 3.00 | 3.00 | 00:00:00 | 2006-03-13 | 38,500 | 3.06 | 3.10 | 3.04 | 3.06 | 00:00:00 | 2006-03-14 | 16,900 | 3.06 | 3.06 | 3.00 | 3.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|