|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-08 | 6,900 | 2.57 | 2.57 | 2.42 | 2.54 | 00:00:00 | | 2008-02-11 | 10,500 | 2.41 | 2.49 | 2.41 | 2.47 | 00:00:00 | | 2008-02-12 | 39,700 | 2.50 | 2.55 | 2.42 | 2.42 | 00:00:00 | | 2008-02-13 | 9,300 | 2.41 | 2.45 | 2.41 | 2.45 | 00:00:00 | | 2008-02-14 | 11,500 | 2.41 | 2.48 | 2.41 | 2.45 | 00:00:00 | | 2008-02-15 | 12,100 | 2.57 | 2.57 | 2.39 | 2.47 | 00:00:00 | | 2008-02-19 | 34,300 | 2.50 | 2.55 | 2.43 | 2.51 | 00:00:00 | | 2008-02-20 | 10,000 | 2.50 | 2.50 | 2.41 | 2.50 | 00:00:00 | | 2008-02-21 | 26,300 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2008-02-22 | 2,200 | 2.55 | 2.55 | 2.48 | 2.48 | 00:00:00 | | 2008-02-25 | 38,800 | 2.51 | 2.51 | 2.35 | 2.50 | 00:00:00 | | 2008-02-26 | 15,500 | 2.50 | 2.50 | 2.44 | 2.47 | 00:00:00 | | 2008-02-27 | 37,100 | 2.50 | 2.60 | 2.47 | 2.53 | 00:00:00 | | 2008-02-28 | 21,200 | 2.50 | 2.55 | 2.48 | 2.55 | 00:00:00 | | 2008-02-29 | 19,200 | 2.55 | 2.59 | 2.48 | 2.59 | 00:00:00 | | 2008-03-03 | 6,700 | 2.60 | 2.60 | 2.55 | 2.55 | 00:00:00 | | 2008-03-04 | 36,500 | 2.55 | 2.57 | 2.46 | 2.54 | 00:00:00 | | 2008-03-05 | 16,800 | 2.51 | 2.59 | 2.50 | 2.59 | 00:00:00 | | 2008-03-06 | 11,600 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2008-03-07 | 9,800 | 2.50 | 2.50 | 2.41 | 2.41 | 00:00:00 | | 2008-03-10 | 18,400 | 2.37 | 2.43 | 2.31 | 2.31 | 00:00:00 | | 2008-03-11 | 6,100 | 2.40 | 2.40 | 2.31 | 2.40 | 00:00:00 | | 2008-03-12 | 2,300 | 2.40 | 2.40 | 2.34 | 2.36 | 00:00:00 | | 2008-03-13 | 14,000 | 2.39 | 2.39 | 2.34 | 2.34 | 00:00:00 | | 2008-03-14 | 15,900 | 2.35 | 2.38 | 2.32 | 2.32 | 00:00:00 | | 2008-03-17 | 96,100 | 2.32 | 2.55 | 2.32 | 2.50 | 00:00:00 | | 2008-03-18 | 16,400 | 2.49 | 2.55 | 2.44 | 2.44 | 00:00:00 | | 2008-03-19 | 14,700 | 2.51 | 2.51 | 2.33 | 2.35 | 00:00:00 | | 2008-03-20 | 19,700 | 2.34 | 2.38 | 2.30 | 2.30 | 00:00:00 | | 2008-03-24 | 14,800 | 2.30 | 2.40 | 2.30 | 2.38 | 00:00:00 | | 2008-03-25 | 6,000 | 2.46 | 2.46 | 2.38 | 2.42 | 00:00:00 | | 2008-03-26 | 11,700 | 2.54 | 2.54 | 2.39 | 2.40 | 00:00:00 | | 2008-03-27 | 10,900 | 2.40 | 2.42 | 2.38 | 2.38 | 00:00:00 | | 2008-03-28 | 5,000 | 2.33 | 2.40 | 2.33 | 2.40 | 00:00:00 | | 2008-03-31 | 14,400 | 2.38 | 2.40 | 2.32 | 2.32 | 00:00:00 | | 2008-04-01 | 20,800 | 2.30 | 2.44 | 2.28 | 2.28 | 00:00:00 | | 2008-04-02 | 13,500 | 2.36 | 2.50 | 2.34 | 2.46 | 00:00:00 | | 2008-04-03 | 19,700 | 2.45 | 2.54 | 2.45 | 2.49 | 00:00:00 | | 2008-04-04 | 25,400 | 2.50 | 2.50 | 2.37 | 2.44 | 00:00:00 | | 2008-04-07 | 28,500 | 2.46 | 2.55 | 2.46 | 2.50 | 00:00:00 | | 2008-04-08 | 9,800 | 2.46 | 2.50 | 2.46 | 2.46 | 00:00:00 | | 2008-04-09 | 24,000 | 2.45 | 2.50 | 2.38 | 2.38 | 00:00:00 | | 2008-04-10 | 12,000 | 2.43 | 2.45 | 2.40 | 2.43 | 00:00:00 | | 2008-04-11 | 6,200 | 2.45 | 2.45 | 2.43 | 2.43 | 00:00:00 | | 2008-04-14 | 10,400 | 2.36 | 2.46 | 2.36 | 2.36 | 00:00:00 | | 2008-04-15 | 17,900 | 2.37 | 2.37 | 2.30 | 2.30 | 00:00:00 | | 2008-04-16 | 30,600 | 2.30 | 2.30 | 2.17 | 2.25 | 00:00:00 | | 2008-04-17 | 11,400 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2008-04-18 | 8,400 | 2.25 | 2.25 | 2.21 | 2.25 | 00:00:00 | | 2008-04-21 | 12,100 | 2.25 | 2.25 | 2.12 | 2.17 | 00:00:00 | | 2008-04-22 | 41,600 | 2.17 | 2.35 | 2.17 | 2.35 | 00:00:00 | | 2008-04-23 | 29,400 | 2.40 | 2.40 | 2.31 | 2.31 | 00:00:00 | | 2008-04-24 | 25,200 | 2.26 | 2.34 | 2.25 | 2.26 | 00:00:00 | | 2008-04-25 | 7,500 | 2.28 | 2.35 | 2.27 | 2.35 | 00:00:00 | | 2008-04-28 | 63,200 | 2.30 | 2.30 | 2.23 | 2.23 | 00:00:00 | | 2008-04-29 | 3,800 | 2.22 | 2.22 | 2.20 | 2.20 | 00:00:00 | | 2008-04-30 | 18,800 | 2.20 | 2.30 | 2.20 | 2.25 | 00:00:00 | | 2008-05-01 | 12,600 | 2.30 | 2.30 | 2.21 | 2.29 | 00:00:00 | | 2008-05-02 | 3,000 | 2.29 | 2.30 | 2.28 | 2.28 | 00:00:00 | | 2008-05-05 | 12,200 | 2.34 | 2.34 | 2.25 | 2.30 | 00:00:00 | | 2008-05-06 | 28,900 | 2.30 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2008-05-07 | 3,200 | 2.25 | 2.25 | 2.21 | 2.21 | 00:00:00 | | 2008-05-08 | 10,900 | 2.22 | 2.30 | 2.15 | 2.30 | 00:00:00 | | 2008-05-09 | 2,800 | 2.27 | 2.27 | 2.21 | 2.25 | 00:00:00 | | 2008-05-12 | 13,800 | 2.24 | 2.26 | 2.20 | 2.20 | 00:00:00 | | 2008-05-13 | 16,700 | 2.25 | 2.30 | 2.23 | 2.30 | 00:00:00 | | 2008-05-14 | 23,000 | 2.21 | 2.34 | 2.21 | 2.34 | 00:00:00 | | 2008-05-15 | 1,300 | 2.34 | 2.34 | 2.30 | 2.30 | 00:00:00 | | 2008-05-16 | 14,400 | 2.34 | 2.35 | 2.30 | 2.35 | 00:00:00 | | 2008-05-20 | 21,300 | 2.35 | 2.41 | 2.30 | 2.35 | 00:00:00 | | 2008-05-21 | 20,000 | 2.38 | 2.38 | 2.32 | 2.32 | 00:00:00 | | 2008-05-22 | 1,800 | 2.25 | 2.34 | 2.25 | 2.34 | 00:00:00 | | 2008-05-23 | 8,500 | 2.26 | 2.26 | 2.21 | 2.25 | 00:00:00 | | 2008-05-26 | 12,000 | 2.26 | 2.26 | 2.20 | 2.20 | 00:00:00 | | 2008-05-27 | 27,400 | 2.21 | 2.30 | 2.21 | 2.26 | 00:00:00 | | 2008-05-28 | 9,000 | 2.29 | 2.29 | 2.20 | 2.27 | 00:00:00 | | 2008-05-29 | 24,100 | 2.26 | 2.26 | 2.15 | 2.15 | 00:00:00 | | 2008-05-30 | 5,700 | 2.15 | 2.25 | 2.15 | 2.23 | 00:00:00 | | 2008-06-02 | 3,500 | 2.25 | 2.25 | 2.23 | 2.23 | 00:00:00 | | 2008-06-03 | 9,900 | 2.23 | 2.32 | 2.17 | 2.24 | 00:00:00 | | 2008-06-04 | 32,200 | 2.20 | 2.22 | 2.11 | 2.22 | 00:00:00 | | 2008-06-05 | 24,500 | 2.21 | 2.26 | 2.17 | 2.23 | 00:00:00 | | 2008-06-06 | 48,600 | 2.24 | 2.33 | 2.23 | 2.30 | 00:00:00 | | 2008-06-09 | 6,800 | 2.25 | 2.46 | 2.24 | 2.24 | 00:00:00 | | 2008-06-10 | 6,000 | 2.28 | 2.28 | 2.22 | 2.22 | 00:00:00 | | 2008-06-11 | 10,300 | 2.26 | 2.29 | 2.18 | 2.24 | 00:00:00 | | 2008-06-12 | 8,700 | 2.22 | 2.24 | 2.18 | 2.19 | 00:00:00 | | 2008-06-13 | 3,100 | 2.21 | 2.22 | 2.20 | 2.20 | 00:00:00 | | 2008-06-16 | 24,300 | 2.21 | 2.24 | 2.17 | 2.17 | 00:00:00 | | 2008-06-17 | 5,200 | 2.17 | 2.17 | 2.11 | 2.11 | 00:00:00 | | 2008-06-18 | 23,700 | 2.15 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2008-06-19 | 7,300 | 2.15 | 2.15 | 2.05 | 2.10 | 00:00:00 | | 2008-06-20 | 28,000 | 2.10 | 2.10 | 2.02 | 2.09 | 00:00:00 | | 2008-06-23 | 29,000 | 2.00 | 2.03 | 1.87 | 2.00 | 00:00:00 | | 2008-06-24 | 48,300 | 1.97 | 2.00 | 1.85 | 1.90 | 00:00:00 | | 2008-06-25 | 21,600 | 1.97 | 1.97 | 1.85 | 1.86 | 00:00:00 | | 2008-06-26 | 187,200 | 1.81 | 1.95 | 1.81 | 1.85 | 00:00:00 | | 2008-06-27 | 28,300 | 1.90 | 1.90 | 1.87 | 1.89 | 00:00:00 | | 2008-06-30 | 85,100 | 1.85 | 1.87 | 1.79 | 1.81 | 00:00:00 | | 2008-07-02 | 65,600 | 1.83 | 1.85 | 1.75 | 1.77 | 00:00:00 | | 2008-07-03 | 33,000 | 1.68 | 1.79 | 1.68 | 1.70 | 00:00:00 | | 2008-07-04 | 11,600 | 1.84 | 1.95 | 1.83 | 1.85 | 00:00:00 | | 2008-07-07 | 42,600 | 2.15 | 2.15 | 1.85 | 2.00 | 00:00:00 | | 2008-07-08 | 23,800 | 2.03 | 2.03 | 1.95 | 1.95 | 00:00:00 | | 2008-07-09 | 10,900 | 2.00 | 2.00 | 1.96 | 1.97 | 00:00:00 | | 2008-07-10 | 13,700 | 2.00 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2008-07-11 | 72,400 | 2.00 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2008-07-14 | 51,200 | 2.00 | 2.23 | 2.00 | 2.20 | 00:00:00 | | 2008-07-15 | 23,700 | 2.18 | 2.34 | 2.18 | 2.26 | 00:00:00 | | 2008-07-16 | 36,900 | 2.21 | 2.21 | 2.10 | 2.17 | 00:00:00 | | 2008-07-17 | 22,700 | 2.15 | 2.20 | 2.05 | 2.05 | 00:00:00 | | 2008-07-18 | 3,300 | 2.08 | 2.11 | 2.06 | 2.09 | 00:00:00 | | 2008-07-21 | 5,900 | 2.09 | 2.09 | 2.00 | 2.00 | 00:00:00 | | 2008-07-22 | 9,100 | 2.08 | 2.08 | 2.02 | 2.02 | 00:00:00 | | 2008-07-23 | 26,000 | 2.06 | 2.06 | 1.88 | 1.93 | 00:00:00 | | 2008-07-24 | 15,300 | 1.93 | 1.99 | 1.87 | 1.93 | 00:00:00 | | 2008-07-25 | 16,900 | 1.95 | 2.01 | 1.95 | 1.97 | 00:00:00 | | 2008-07-28 | 22,400 | 1.98 | 1.98 | 1.87 | 1.87 | 00:00:00 | | 2008-07-29 | 5,000 | 1.87 | 1.99 | 1.82 | 1.90 | 00:00:00 | | 2008-07-30 | 38,500 | 1.92 | 1.92 | 1.80 | 1.85 | 00:00:00 | | 2008-07-31 | 400 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
