|
 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 | | 2009-01-23 | 19,500 | 0.77 | 0.87 | 0.77 | 0.87 | 00:00:00 | | 2009-01-26 | 14,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2009-01-27 | 9,500 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2009-01-28 | 16,300 | 0.89 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2009-01-29 | 7,000 | 0.88 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2009-01-30 | 64,100 | 0.95 | 0.98 | 0.90 | 0.93 | 00:00:00 | | 2009-02-02 | 19,000 | 0.97 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2009-02-03 | 21,600 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2009-02-04 | 18,000 | 0.92 | 0.92 | 0.86 | 0.90 | 00:00:00 | | 2009-02-05 | 19,800 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2009-02-06 | 35,600 | 0.83 | 0.92 | 0.83 | 0.85 | 00:00:00 | | 2009-02-09 | 11,800 | 0.84 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2009-02-10 | 29,400 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2009-02-11 | 53,100 | 0.87 | 1.00 | 0.87 | 1.00 | 00:00:00 | | 2009-02-12 | 32,700 | 1.00 | 1.08 | 1.00 | 1.08 | 00:00:00 | | 2009-02-13 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2009-02-17 | 17,200 | 1.10 | 1.15 | 1.08 | 1.15 | 00:00:00 | | 2009-02-18 | 113,200 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2009-02-19 | 22,700 | 1.10 | 1.16 | 1.10 | 1.13 | 00:00:00 | | 2009-02-20 | 16,500 | 1.14 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2009-02-23 | 15,800 | 1.10 | 1.10 | 1.03 | 1.04 | 00:00:00 | | 2009-02-24 | 11,200 | 1.08 | 1.08 | 0.96 | 0.96 | 00:00:00 | | 2009-02-25 | 6,100 | 0.95 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2009-02-26 | 5,800 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2009-02-27 | 8,300 | 0.92 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2009-03-02 | 6,600 | 0.93 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2009-03-03 | 16,400 | 0.88 | 0.93 | 0.80 | 0.93 | 00:00:00 | | 2009-03-04 | 15,700 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2009-03-05 | 46,100 | 0.91 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2009-03-06 | 16,000 | 0.92 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2009-03-09 | 13,900 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2009-03-10 | 8,500 | 0.91 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2009-03-11 | 90,400 | 0.84 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2009-03-12 | 31,200 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2009-03-13 | 5,500 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2009-03-16 | 18,500 | 0.86 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2009-03-17 | 5,500 | 0.81 | 0.83 | 0.79 | 0.83 | 00:00:00 | | 2009-03-18 | 12,200 | 0.79 | 0.85 | 0.78 | 0.85 | 00:00:00 | | 2009-03-19 | 25,000 | 0.85 | 0.98 | 0.85 | 0.98 | 00:00:00 | | 2009-03-20 | 29,800 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2009-03-23 | 20,200 | 0.98 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2009-03-24 | 7,600 | 0.93 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2009-03-25 | 5,000 | 0.94 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2009-03-26 | 5,300 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2009-03-27 | 18,000 | 1.01 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2009-03-30 | 10,500 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2009-03-31 | 10,700 | 0.98 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2009-04-01 | 13,100 | 0.98 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2009-04-02 | 20,900 | 0.94 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2009-04-03 | 33,600 | 0.95 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2009-04-06 | 3,000 | 0.88 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2009-04-07 | 13,000 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2009-04-08 | 97,600 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2009-04-09 | 93,300 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2009-04-13 | 128,500 | 0.80 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2009-04-14 | 26,300 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2009-04-15 | 14,800 | 0.77 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2009-04-16 | 13,500 | 0.76 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2009-04-17 | 68,200 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2009-04-20 | 65,000 | 0.77 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2009-04-21 | 25,600 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2009-04-22 | 15,300 | 0.74 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2009-04-23 | 48,300 | 0.74 | 0.81 | 0.74 | 0.80 | 00:00:00 | | 2009-04-24 | 5,400 | 0.81 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2009-04-27 | 13,700 | 0.72 | 0.84 | 0.72 | 0.84 | 00:00:00 | | 2009-04-28 | 1,200 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2009-04-29 | 8,500 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2009-04-30 | 7,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2009-05-01 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2009-05-04 | 4,400 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2009-05-05 | 12,100 | 0.76 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2009-05-06 | 25,100 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2009-05-07 | 5,000 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2009-05-08 | 24,100 | 0.72 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2009-05-11 | 6,100 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2009-05-12 | 16,600 | 0.71 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2009-05-13 | 1,500 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2009-05-14 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-05-15 | 15,100 | 0.72 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2009-05-19 | 57,900 | 0.70 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2009-05-20 | 41,200 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2009-05-21 | 14,000 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2009-05-22 | 12,100 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2009-05-25 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2009-05-26 | 8,700 | 0.82 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2009-05-27 | 68,200 | 0.82 | 0.90 | 0.82 | 0.87 | 00:00:00 | | 2009-05-28 | 22,500 | 0.85 | 0.93 | 0.82 | 0.93 | 00:00:00 | | 2009-05-29 | 94,400 | 0.94 | 1.00 | 0.94 | 0.96 | 00:00:00 | | 2009-06-01 | 29,100 | 0.98 | 0.98 | 0.93 | 0.96 | 00:00:00 | | 2009-06-02 | 65,700 | 0.96 | 0.98 | 0.92 | 0.96 | 00:00:00 | | 2009-06-03 | 47,000 | 0.97 | 0.97 | 0.90 | 0.90 | 00:00:00 | | 2009-06-04 | 47,200 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2009-06-05 | 82,400 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2009-06-08 | 73,100 | 0.90 | 0.90 | 0.79 | 0.84 | 00:00:00 | | 2009-06-09 | 6,500 | 0.84 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2009-06-10 | 2,300 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2009-06-11 | 33,500 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2009-06-12 | 10,500 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2009-06-15 | 15,700 | 0.77 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2009-06-16 | 15,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2009-06-17 | 34,400 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2009-06-18 | 49,300 | 0.74 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2009-06-19 | 50,700 | 0.76 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2009-06-22 | 4,200 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-06-23 | 20,500 | 0.75 | 0.75 | 0.69 | 0.69 | 00:00:00 | | 2009-06-24 | 25,100 | 0.72 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2009-06-25 | 23,900 | 0.72 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2009-06-26 | 18,000 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2009-06-29 | 14,700 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2009-06-30 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-07-02 | 8,200 | 0.71 | 0.76 | 0.66 | 0.76 | 00:00:00 | | 2009-07-03 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2009-07-06 | 8,900 | 0.74 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2009-07-07 | 28,200 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2009-07-08 | 13,600 | 0.70 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2009-07-09 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-07-10 | 2,800 | 0.72 | 0.72 | 0.66 | 0.66 | 00:00:00 | | 2009-07-13 | 4,700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-07-14 | 1,700 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2009-07-15 | 1,500 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2009-07-16 | 12,200 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
