|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-26 | 76,300 | 2.68 | 2.86 | 2.68 | 2.86 | 00:00:00 | | 2007-02-27 | 63,800 | 2.85 | 2.85 | 2.60 | 2.60 | 00:00:00 | | 2007-02-28 | 41,300 | 2.57 | 2.71 | 2.57 | 2.66 | 00:00:00 | | 2007-03-01 | 49,600 | 2.70 | 2.70 | 2.55 | 2.57 | 00:00:00 | | 2007-03-02 | 158,700 | 2.59 | 2.63 | 2.36 | 2.56 | 00:00:00 | | 2007-03-05 | 59,600 | 2.52 | 2.60 | 2.50 | 2.51 | 00:00:00 | | 2007-03-06 | 34,200 | 2.54 | 2.68 | 2.54 | 2.68 | 00:00:00 | | 2007-03-07 | 40,700 | 2.70 | 2.70 | 2.61 | 2.66 | 00:00:00 | | 2007-03-08 | 32,300 | 2.70 | 2.71 | 2.70 | 2.70 | 00:00:00 | | 2007-03-09 | 30,900 | 2.70 | 2.72 | 2.56 | 2.60 | 00:00:00 | | 2007-03-12 | 26,100 | 2.57 | 2.58 | 2.52 | 2.58 | 00:00:00 | | 2007-03-13 | 18,200 | 2.57 | 2.57 | 2.52 | 2.54 | 00:00:00 | | 2007-03-14 | 44,800 | 2.50 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2007-03-15 | 18,000 | 2.52 | 2.52 | 2.46 | 2.49 | 00:00:00 | | 2007-03-16 | 51,100 | 2.49 | 2.55 | 2.49 | 2.54 | 00:00:00 | | 2007-03-19 | 21,700 | 2.53 | 2.53 | 2.40 | 2.44 | 00:00:00 | | 2007-03-20 | 88,800 | 2.50 | 2.50 | 2.31 | 2.32 | 00:00:00 | | 2007-03-21 | 121,000 | 2.32 | 2.36 | 2.20 | 2.30 | 00:00:00 | | 2007-03-22 | 60,100 | 2.38 | 2.38 | 2.31 | 2.32 | 00:00:00 | | 2007-03-23 | 48,500 | 2.32 | 2.42 | 2.32 | 2.39 | 00:00:00 | | 2007-03-26 | 28,000 | 2.43 | 2.49 | 2.41 | 2.43 | 00:00:00 | | 2007-03-27 | 11,000 | 2.45 | 2.45 | 2.43 | 2.43 | 00:00:00 | | 2007-03-28 | 24,300 | 2.46 | 2.46 | 2.40 | 2.40 | 00:00:00 | | 2007-03-29 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2007-03-30 | 16,200 | 2.45 | 2.49 | 2.40 | 2.40 | 00:00:00 | | 2007-04-02 | 30,900 | 2.42 | 2.45 | 2.30 | 2.35 | 00:00:00 | | 2007-04-03 | 111,000 | 2.47 | 2.72 | 2.47 | 2.71 | 00:00:00 | | 2007-04-04 | 76,000 | 2.62 | 2.83 | 2.62 | 2.74 | 00:00:00 | | 2007-04-05 | 84,700 | 2.75 | 2.82 | 2.69 | 2.76 | 00:00:00 | | 2007-04-09 | 85,200 | 2.72 | 2.85 | 2.70 | 2.82 | 00:00:00 | | 2007-04-10 | 71,300 | 2.85 | 2.90 | 2.80 | 2.84 | 00:00:00 | | 2007-04-11 | 52,000 | 2.88 | 2.88 | 2.75 | 2.75 | 00:00:00 | | 2007-04-12 | 11,000 | 2.82 | 2.82 | 2.73 | 2.76 | 00:00:00 | | 2007-04-13 | 54,900 | 2.76 | 2.85 | 2.74 | 2.85 | 00:00:00 | | 2007-04-16 | 152,500 | 2.85 | 2.99 | 2.84 | 2.99 | 00:00:00 | | 2007-04-17 | 73,800 | 3.05 | 3.05 | 2.95 | 2.97 | 00:00:00 | | 2007-04-18 | 25,800 | 2.91 | 2.97 | 2.91 | 2.97 | 00:00:00 | | 2007-04-19 | 41,200 | 2.96 | 2.96 | 2.85 | 2.95 | 00:00:00 | | 2007-04-20 | 28,900 | 2.97 | 2.97 | 2.87 | 2.90 | 00:00:00 | | 2007-04-23 | 11,000 | 2.85 | 2.94 | 2.85 | 2.86 | 00:00:00 | | 2007-04-24 | 19,600 | 2.80 | 2.87 | 2.80 | 2.87 | 00:00:00 | | 2007-04-25 | 14,600 | 2.83 | 2.87 | 2.82 | 2.87 | 00:00:00 | | 2007-04-26 | 56,600 | 2.79 | 2.90 | 2.78 | 2.87 | 00:00:00 | | 2007-04-27 | 9,400 | 2.87 | 2.87 | 2.80 | 2.80 | 00:00:00 | | 2007-04-30 | 37,900 | 2.75 | 2.81 | 2.75 | 2.81 | 00:00:00 | | 2007-05-01 | 52,800 | 2.81 | 2.85 | 2.75 | 2.79 | 00:00:00 | | 2007-05-02 | 19,000 | 2.75 | 2.79 | 2.75 | 2.79 | 00:00:00 | | 2007-05-03 | 94,300 | 2.76 | 2.80 | 2.70 | 2.71 | 00:00:00 | | 2007-05-04 | 53,000 | 2.62 | 2.75 | 2.62 | 2.74 | 00:00:00 | | 2007-05-07 | 32,300 | 2.71 | 2.78 | 2.71 | 2.78 | 00:00:00 | | 2007-05-08 | 25,500 | 2.85 | 2.85 | 2.71 | 2.71 | 00:00:00 | | 2007-05-09 | 56,200 | 2.71 | 2.84 | 2.70 | 2.80 | 00:00:00 | | 2007-05-10 | 85,800 | 2.80 | 2.80 | 2.61 | 2.67 | 00:00:00 | | 2007-05-11 | 97,600 | 2.63 | 2.66 | 2.51 | 2.51 | 00:00:00 | | 2007-05-14 | 40,000 | 2.60 | 2.60 | 2.51 | 2.52 | 00:00:00 | | 2007-05-15 | 7,600 | 2.51 | 2.60 | 2.51 | 2.60 | 00:00:00 | | 2007-05-16 | 45,700 | 2.60 | 2.60 | 2.50 | 2.51 | 00:00:00 | | 2007-05-17 | 32,200 | 2.58 | 2.58 | 2.50 | 2.51 | 00:00:00 | | 2007-05-18 | 38,800 | 2.51 | 2.59 | 2.47 | 2.57 | 00:00:00 | | 2007-05-22 | 19,400 | 2.58 | 2.60 | 2.53 | 2.58 | 00:00:00 | | 2007-05-23 | 94,600 | 2.55 | 2.55 | 2.48 | 2.49 | 00:00:00 | | 2007-05-24 | 125,900 | 2.37 | 2.47 | 2.37 | 2.39 | 00:00:00 | | 2007-05-25 | 47,900 | 2.39 | 2.42 | 2.38 | 2.39 | 00:00:00 | | 2007-05-28 | 2,300 | 2.39 | 2.49 | 2.39 | 2.40 | 00:00:00 | | 2007-05-29 | 43,900 | 2.50 | 2.53 | 2.40 | 2.40 | 00:00:00 | | 2007-05-30 | 11,700 | 2.40 | 2.42 | 2.38 | 2.42 | 00:00:00 | | 2007-05-31 | 18,300 | 2.43 | 2.53 | 2.43 | 2.53 | 00:00:00 | | 2007-06-01 | 66,000 | 2.46 | 2.57 | 2.46 | 2.54 | 00:00:00 | | 2007-06-04 | 70,800 | 2.53 | 2.64 | 2.45 | 2.64 | 00:00:00 | | 2007-06-05 | 16,100 | 2.65 | 2.70 | 2.58 | 2.70 | 00:00:00 | | 2007-06-06 | 36,900 | 2.64 | 2.64 | 2.60 | 2.61 | 00:00:00 | | 2007-06-07 | 39,600 | 2.61 | 2.64 | 2.43 | 2.50 | 00:00:00 | | 2007-06-08 | 13,500 | 2.51 | 2.51 | 2.44 | 2.47 | 00:00:00 | | 2007-06-11 | 35,900 | 2.49 | 2.55 | 2.46 | 2.49 | 00:00:00 | | 2007-06-12 | 26,100 | 2.50 | 2.50 | 2.45 | 2.45 | 00:00:00 | | 2007-06-13 | 9,400 | 2.45 | 2.45 | 2.42 | 2.43 | 00:00:00 | | 2007-06-14 | 20,700 | 2.43 | 2.43 | 2.40 | 2.43 | 00:00:00 | | 2007-06-15 | 22,900 | 2.41 | 2.44 | 2.41 | 2.44 | 00:00:00 | | 2007-06-18 | 47,900 | 2.45 | 2.50 | 2.45 | 2.46 | 00:00:00 | | 2007-06-19 | 11,000 | 2.47 | 2.50 | 2.44 | 2.48 | 00:00:00 | | 2007-06-20 | 25,000 | 2.50 | 2.55 | 2.45 | 2.48 | 00:00:00 | | 2007-06-21 | 29,900 | 2.52 | 2.57 | 2.45 | 2.57 | 00:00:00 | | 2007-06-22 | 67,400 | 2.49 | 2.56 | 2.43 | 2.46 | 00:00:00 | | 2007-06-25 | 11,500 | 2.44 | 2.46 | 2.42 | 2.42 | 00:00:00 | | 2007-06-26 | 18,900 | 2.41 | 2.43 | 2.40 | 2.42 | 00:00:00 | | 2007-06-27 | 31,700 | 2.42 | 2.42 | 2.36 | 2.37 | 00:00:00 | | 2007-06-28 | 36,300 | 2.39 | 2.41 | 2.35 | 2.37 | 00:00:00 | | 2007-06-29 | 26,700 | 2.38 | 2.41 | 2.35 | 2.39 | 00:00:00 | | 2007-07-03 | 85,900 | 2.41 | 2.70 | 2.39 | 2.63 | 00:00:00 | | 2007-07-04 | 23,600 | 2.65 | 2.65 | 2.55 | 2.55 | 00:00:00 | | 2007-07-05 | 63,300 | 2.60 | 2.72 | 2.60 | 2.65 | 00:00:00 | | 2007-07-06 | 71,200 | 2.65 | 2.88 | 2.61 | 2.80 | 00:00:00 | | 2007-07-09 | 70,500 | 2.89 | 2.91 | 2.80 | 2.83 | 00:00:00 | | 2007-07-10 | 49,100 | 2.85 | 2.90 | 2.84 | 2.86 | 00:00:00 | | 2007-07-11 | 26,600 | 2.80 | 2.89 | 2.80 | 2.85 | 00:00:00 | | 2007-07-12 | 28,200 | 2.85 | 2.89 | 2.83 | 2.87 | 00:00:00 | | 2007-07-13 | 11,500 | 2.85 | 2.89 | 2.85 | 2.86 | 00:00:00 | | 2007-07-16 | 75,000 | 2.88 | 2.90 | 2.84 | 2.88 | 00:00:00 | | 2007-07-17 | 17,600 | 2.86 | 2.86 | 2.80 | 2.81 | 00:00:00 | | 2007-07-18 | 48,100 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2007-07-19 | 78,700 | 2.84 | 2.86 | 2.75 | 2.81 | 00:00:00 | | 2007-07-20 | 65,500 | 2.88 | 2.88 | 2.77 | 2.84 | 00:00:00 | | 2007-07-23 | 112,300 | 2.89 | 2.89 | 2.78 | 2.85 | 00:00:00 | | 2007-07-24 | 35,400 | 2.90 | 2.90 | 2.83 | 2.83 | 00:00:00 | | 2007-07-25 | 11,900 | 2.83 | 2.83 | 2.76 | 2.80 | 00:00:00 | | 2007-07-26 | 16,600 | 2.85 | 2.85 | 2.68 | 2.80 | 00:00:00 | | 2007-07-27 | 22,500 | 2.77 | 2.77 | 2.64 | 2.73 | 00:00:00 | | 2007-07-30 | 45,500 | 2.77 | 2.77 | 2.60 | 2.63 | 00:00:00 | | 2007-07-31 | 15,900 | 2.62 | 2.77 | 2.62 | 2.72 | 00:00:00 | | 2007-08-01 | 13,800 | 2.65 | 2.70 | 2.62 | 2.69 | 00:00:00 | | 2007-08-02 | 7,300 | 2.63 | 2.69 | 2.63 | 2.67 | 00:00:00 | | 2007-08-03 | 9,200 | 2.64 | 2.71 | 2.64 | 2.71 | 00:00:00 | | 2007-08-07 | 13,400 | 2.72 | 2.75 | 2.71 | 2.75 | 00:00:00 | | 2007-08-08 | 12,000 | 2.75 | 2.83 | 2.75 | 2.82 | 00:00:00 | | 2007-08-09 | 10,400 | 2.80 | 2.81 | 2.68 | 2.69 | 00:00:00 | | 2007-08-10 | 22,100 | 2.70 | 2.70 | 2.64 | 2.64 | 00:00:00 | | 2007-08-13 | 14,800 | 2.70 | 2.73 | 2.65 | 2.72 | 00:00:00 | | 2007-08-14 | 20,100 | 2.70 | 2.82 | 2.64 | 2.64 | 00:00:00 | | 2007-08-15 | 76,400 | 2.64 | 2.64 | 2.60 | 2.60 | 00:00:00 | | 2007-08-16 | 225,500 | 2.60 | 2.60 | 2.00 | 2.17 | 00:00:00 | | 2007-08-17 | 58,200 | 2.20 | 2.75 | 2.19 | 2.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
