TR4DER - ALMADEN MINERALS [AMM.TO] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2007-08-17	58,200	2.20	2.75	2.19	2.36	00:00:00
2007-08-20	46,400	2.50	2.55	2.40	2.45	00:00:00
2007-08-21	25,600	2.45	2.46	2.40	2.42	00:00:00
2007-08-22	43,700	2.40	2.42	2.35	2.35	00:00:00
2007-08-23	38,800	2.40	2.41	2.22	2.24	00:00:00
2007-08-24	14,600	2.27	2.31	2.16	2.31	00:00:00
2007-08-27	12,100	2.31	2.31	2.24	2.26	00:00:00
2007-08-28	34,700	2.26	2.30	2.17	2.28	00:00:00
2007-08-29	53,200	2.33	2.33	2.05	2.29	00:00:00
2007-08-30	29,500	2.28	2.29	2.07	2.29	00:00:00
2007-08-31	27,900	2.28	2.28	2.22	2.23	00:00:00
2007-09-04	38,100	2.28	2.29	2.25	2.28	00:00:00
2007-09-05	25,900	2.23	2.24	2.20	2.22	00:00:00
2007-09-06	51,600	2.23	2.43	2.12	2.42	00:00:00
2007-09-07	39,600	2.40	2.50	2.38	2.38	00:00:00
2007-09-10	3,200	2.37	2.48	2.37	2.48	00:00:00
2007-09-11	2,600	2.48	2.48	2.38	2.38	00:00:00
2007-09-12	2,700	2.41	2.41	2.32	2.32	00:00:00
2007-09-13	7,700	2.31	2.33	2.26	2.26	00:00:00
2007-09-14	25,700	2.33	2.33	2.19	2.23	00:00:00
2007-09-17	27,600	2.20	2.30	2.20	2.23	00:00:00
2007-09-18	8,400	2.22	2.25	2.21	2.25	00:00:00
2007-09-19	19,400	2.30	2.30	2.24	2.26	00:00:00
2007-09-20	55,800	2.30	2.44	2.30	2.38	00:00:00
2007-09-21	5,900	2.38	2.38	2.33	2.37	00:00:00
2007-09-24	25,900	2.46	2.46	2.28	2.28	00:00:00
2007-09-25	4,200	2.29	2.32	2.29	2.32	00:00:00
2007-09-26	8,000	2.29	2.32	2.28	2.28	00:00:00
2007-09-27	5,300	2.27	2.29	2.26	2.28	00:00:00
2007-09-28	5,900	2.32	2.36	2.32	2.36	00:00:00
2007-10-01	10,300	2.36	2.36	2.27	2.27	00:00:00
2007-10-02	63,700	2.35	2.38	2.26	2.38	00:00:00
2007-10-03	28,400	2.41	2.47	2.39	2.47	00:00:00
2007-10-04	35,700	2.47	2.61	2.47	2.57	00:00:00
2007-10-05	11,300	2.60	2.60	2.55	2.55	00:00:00
2007-10-09	50,100	2.75	2.75	2.60	2.62	00:00:00
2007-10-10	39,600	2.65	2.70	2.65	2.69	00:00:00
2007-10-11	124,000	2.69	3.01	2.69	2.92	00:00:00
2007-10-12	75,100	2.92	2.92	2.82	2.92	00:00:00
2007-10-15	100,900	2.90	3.10	2.90	3.10	00:00:00
2007-10-16	81,000	3.11	3.26	2.95	2.95	00:00:00
2007-10-17	101,800	2.87	2.95	2.78	2.80	00:00:00
2007-10-18	175,900	2.70	2.75	2.61	2.71	00:00:00
2007-10-19	15,200	2.71	2.79	2.61	2.72	00:00:00
2007-10-22	59,600	2.53	2.68	2.50	2.65	00:00:00
2007-10-23	33,000	2.66	2.78	2.65	2.78	00:00:00
2007-10-24	39,800	2.75	2.75	2.60	2.65	00:00:00
2007-10-25	34,400	2.67	2.74	2.66	2.73	00:00:00
2007-10-26	41,100	2.80	2.82	2.73	2.82	00:00:00
2007-10-29	36,700	2.93	3.03	2.83	2.94	00:00:00
2007-10-30	17,500	2.90	2.93	2.82	2.90	00:00:00
2007-10-31	16,600	2.90	2.94	2.82	2.92	00:00:00
2007-11-01	16,300	2.90	2.94	2.85	2.90	00:00:00
2007-11-02	35,400	2.98	3.05	2.96	3.04	00:00:00
2007-11-05	34,200	3.00	3.05	2.93	2.95	00:00:00
2007-11-06	53,600	3.00	3.06	2.90	3.01	00:00:00
2007-11-07	49,600	3.01	3.01	2.85	2.99	00:00:00
2007-11-08	18,500	2.89	3.00	2.82	2.82	00:00:00
2007-11-09	13,300	2.90	2.90	2.72	2.73	00:00:00
2007-11-12	34,300	2.70	2.72	2.60	2.67	00:00:00
2007-11-13	34,300	2.68	2.72	2.52	2.58	00:00:00
2007-11-14	31,700	2.66	2.78	2.64	2.71	00:00:00
2007-11-15	37,700	2.86	2.86	2.50	2.70	00:00:00
2007-11-16	37,700	2.73	2.79	2.68	2.68	00:00:00
2007-11-19	2,100	2.60	2.71	2.60	2.68	00:00:00
2007-11-20	19,400	2.69	2.83	2.67	2.83	00:00:00
2007-11-21	18,300	2.80	2.82	2.62	2.76	00:00:00
2007-11-22	7,100	2.68	2.68	2.59	2.61	00:00:00
2007-11-23	21,600	2.70	2.75	2.66	2.68	00:00:00
2007-11-26	25,300	2.68	2.73	2.53	2.54	00:00:00
2007-11-27	38,300	2.58	2.58	2.31	2.39	00:00:00
2007-11-28	26,400	2.39	2.42	2.32	2.40	00:00:00
2007-11-29	10,300	2.43	2.46	2.40	2.43	00:00:00
2007-11-30	38,300	2.60	2.60	2.43	2.43	00:00:00
2007-12-03	11,200	2.45	2.46	2.40	2.40	00:00:00
2007-12-04	37,800	2.40	2.60	2.40	2.41	00:00:00
2007-12-05	7,000	2.50	2.52	2.45	2.46	00:00:00
2007-12-06	13,600	2.51	2.51	2.41	2.41	00:00:00
2007-12-07	25,500	2.50	2.54	2.48	2.50	00:00:00
2007-12-10	33,200	2.54	2.62	2.53	2.56	00:00:00
2007-12-11	16,400	2.59	2.66	2.45	2.48	00:00:00
2007-12-12	6,400	2.56	2.68	2.50	2.55	00:00:00
2007-12-13	22,300	2.44	2.51	2.44	2.51	00:00:00
2007-12-14	12,700	2.46	2.46	2.42	2.44	00:00:00
2007-12-17	7,300	2.41	2.45	2.40	2.40	00:00:00
2007-12-18	26,400	2.38	2.40	2.35	2.40	00:00:00
2007-12-19	1,600	2.40	2.40	2.30	2.37	00:00:00
2007-12-20	38,900	2.32	2.35	2.30	2.31	00:00:00
2007-12-21	37,900	2.35	2.43	2.31	2.39	00:00:00
2007-12-24	2,500	2.40	2.41	2.40	2.41	00:00:00
2007-12-27	29,400	2.42	2.50	2.42	2.43	00:00:00
2007-12-28	23,700	2.50	2.50	2.45	2.49	00:00:00
2007-12-31	19,100	2.46	2.50	2.45	2.49	00:00:00
2008-01-02	25,400	2.49	2.60	2.49	2.60	00:00:00
2008-01-03	25,500	2.60	2.79	2.60	2.79	00:00:00
2008-01-04	37,800	2.80	2.90	2.69	2.90	00:00:00
2008-01-07	19,000	2.89	2.98	2.68	2.77	00:00:00
2008-01-08	29,300	2.78	2.94	2.78	2.90	00:00:00
2008-01-09	36,900	2.90	2.95	2.85	2.89	00:00:00
2008-01-10	14,100	2.88	2.89	2.85	2.88	00:00:00
2008-01-11	52,500	2.87	2.88	2.82	2.87	00:00:00
2008-01-14	24,400	2.87	2.88	2.80	2.87	00:00:00
2008-01-15	35,700	2.78	2.87	2.70	2.71	00:00:00
2008-01-16	19,400	2.65	2.69	2.61	2.63	00:00:00
2008-01-17	8,900	2.67	2.68	2.52	2.52	00:00:00
2008-01-18	16,000	2.62	2.68	2.54	2.60	00:00:00
2008-01-21	43,200	2.59	2.59	2.32	2.34	00:00:00
2008-01-22	48,200	2.40	2.49	2.32	2.39	00:00:00
2008-01-23	32,400	2.35	2.39	2.30	2.33	00:00:00
2008-01-24	16,700	2.45	2.50	2.36	2.50	00:00:00
2008-01-25	20,000	2.60	2.64	2.53	2.56	00:00:00
2008-01-28	21,200	2.56	2.56	2.50	2.54	00:00:00
2008-01-29	10,000	2.53	2.60	2.51	2.59	00:00:00
2008-01-30	9,600	2.60	2.65	2.60	2.65	00:00:00
2008-01-31	25,700	2.60	2.70	2.60	2.60	00:00:00
2008-02-01	32,800	2.62	2.68	2.60	2.60	00:00:00
2008-02-04	17,300	2.60	2.64	2.60	2.60	00:00:00
2008-02-05	16,400	2.60	2.60	2.50	2.52	00:00:00
2008-02-06	23,700	2.50	2.57	2.47	2.56	00:00:00
2008-02-07	700	2.56	2.56	2.56	2.56	00:00:00
2008-02-08	6,900	2.57	2.57	2.42	2.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>