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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-07-16	12,200	0.71	0.73	0.71	0.71	00:00:00
2009-07-17	1,000	0.71	0.71	0.71	0.71	00:00:00
2009-07-20	53,500	0.75	0.79	0.75	0.79	00:00:00
2009-07-21	46,300	0.80	0.80	0.76	0.78	00:00:00
2009-07-22	10,900	0.74	0.78	0.74	0.78	00:00:00
2009-07-23	28,200	0.75	0.75	0.74	0.74	00:00:00
2009-07-24	500	0.76	0.76	0.76	0.76	00:00:00
2009-07-27	12,400	0.77	0.77	0.73	0.77	00:00:00
2009-07-28	1,000	0.73	0.73	0.73	0.73	00:00:00
2009-07-29	56,500	0.73	0.73	0.71	0.71	00:00:00
2009-07-30	55,400	0.69	0.70	0.69	0.69	00:00:00
2009-07-31	17,800	0.70	0.72	0.70	0.72	00:00:00
2009-08-04	11,500	0.73	0.73	0.71	0.71	00:00:00
2009-08-05	16,100	0.72	0.73	0.71	0.71	00:00:00
2009-08-06	13,000	0.72	0.72	0.70	0.70	00:00:00
2009-08-07	6,000	0.69	0.69	0.69	0.69	00:00:00
2009-08-10	29,000	0.69	0.69	0.69	0.69	00:00:00
2009-08-11	57,000	0.69	0.69	0.69	0.69	00:00:00
2009-08-12	14,400	0.70	0.70	0.69	0.69	00:00:00
2009-08-13	6,100	0.71	0.73	0.71	0.73	00:00:00
2009-08-14	3,100	0.74	0.74	0.71	0.71	00:00:00
2009-08-17	21,500	0.67	0.67	0.65	0.65	00:00:00
2009-08-18	15,500	0.69	0.69	0.68	0.69	00:00:00
2009-08-19	24,300	0.69	0.69	0.67	0.69	00:00:00
2009-08-20	13,500	0.68	0.68	0.68	0.68	00:00:00
2009-08-21	10,800	0.69	0.71	0.69	0.71	00:00:00
2009-08-24	5,400	0.72	0.72	0.70	0.72	00:00:00
2009-08-25	9,000	0.70	0.70	0.70	0.70	00:00:00
2009-08-26	1,200	0.70	0.70	0.70	0.70	00:00:00
2009-08-27	32,500	0.69	0.69	0.68	0.68	00:00:00
2009-08-28	6,000	0.69	0.69	0.69	0.69	00:00:00
2009-08-31	19,000	0.70	0.72	0.69	0.72	00:00:00
2009-09-01	37,500	0.70	0.70	0.68	0.68	00:00:00
2009-09-02	123,600	0.77	0.85	0.77	0.83	00:00:00
2009-09-03	135,300	0.85	0.86	0.80	0.85	00:00:00
2009-09-04	69,600	0.86	0.86	0.80	0.80	00:00:00
2009-09-08	52,500	0.85	0.85	0.81	0.81	00:00:00
2009-09-09	54,200	0.83	0.83	0.75	0.75	00:00:00
2009-09-10	51,500	0.78	0.79	0.75	0.75	00:00:00
2009-09-11	105,000	0.76	0.77	0.73	0.75	00:00:00
2009-09-14	129,200	0.75	0.75	0.73	0.73	00:00:00
2009-09-15	16,100	0.74	0.75	0.74	0.74	00:00:00
2009-09-16	135,000	0.75	0.76	0.74	0.74	00:00:00
2009-09-17	31,900	0.75	0.75	0.73	0.73	00:00:00
2009-09-18	55,300	0.73	0.75	0.73	0.73	00:00:00
2009-09-21	95,800	0.74	0.74	0.70	0.74	00:00:00
2009-09-22	180,600	0.74	0.79	0.74	0.77	00:00:00
2009-09-23	2,000	0.75	0.75	0.75	0.75	00:00:00
2009-09-24	26,900	0.75	0.75	0.73	0.73	00:00:00
2009-09-25	28,200	0.71	0.74	0.71	0.73	00:00:00
2009-09-28	4,500	0.73	0.74	0.73	0.74	00:00:00
2009-09-29	39,100	0.73	0.73	0.71	0.73	00:00:00
2009-09-30	97,200	0.73	0.76	0.73	0.76	00:00:00
2009-10-01	33,000	0.77	0.78	0.75	0.76	00:00:00
2009-10-02	25,900	0.73	0.75	0.72	0.75	00:00:00
2009-10-05	77,900	0.73	0.77	0.72	0.75	00:00:00
2009-10-06	160,800	0.77	0.81	0.77	0.80	00:00:00
2009-10-07	62,600	0.82	0.82	0.79	0.82	00:00:00
2009-10-08	52,300	0.84	0.84	0.80	0.80	00:00:00
2009-10-09	152,800	0.83	0.85	0.80	0.83	00:00:00
2009-10-13	46,500	0.79	0.84	0.79	0.81	00:00:00
2009-10-14	71,900	0.80	0.80	0.78	0.80	00:00:00
2009-10-15	60,100	0.80	0.80	0.78	0.79	00:00:00
2009-10-16	55,800	0.78	0.83	0.78	0.79	00:00:00
2009-10-19	10,800	0.79	0.79	0.77	0.77	00:00:00
2009-10-20	55,500	0.78	0.78	0.74	0.76	00:00:00
2009-10-21	9,500	0.74	0.77	0.74	0.74	00:00:00
2009-10-22	0	0.74	0.74	0.74	0.74	00:00:00
2009-10-23	28,000	0.75	0.78	0.75	0.78	00:00:00
2009-10-26	50,800	0.77	0.77	0.73	0.73	00:00:00
2009-10-27	16,800	0.73	0.74	0.73	0.74	00:00:00
2009-10-28	43,600	0.74	0.74	0.73	0.73	00:00:00
2009-10-29	169,000	0.73	0.74	0.73	0.73	00:00:00
2009-10-30	81,800	0.73	0.75	0.73	0.73	00:00:00
2009-11-02	15,100	0.74	0.75	0.74	0.74	00:00:00
2009-11-03	278,200	0.74	0.81	0.73	0.75	00:00:00
2009-11-04	100,200	0.77	0.80	0.76	0.78	00:00:00
2009-11-05	174,700	0.76	0.83	0.76	0.76	00:00:00
2009-11-06	6,000	0.78	0.78	0.76	0.76	00:00:00
2009-11-09	66,300	0.76	0.78	0.74	0.74	00:00:00
2009-11-10	41,600	0.75	0.76	0.73	0.73	00:00:00
2009-11-11	151,400	0.73	0.73	0.70	0.71	00:00:00
2009-11-12	23,100	0.72	0.72	0.72	0.72	00:00:00
2009-11-13	50,900	0.73	0.76	0.73	0.76	00:00:00
2009-11-16	11,200	0.80	0.80	0.76	0.77	00:00:00
2009-11-17	52,500	0.77	0.80	0.77	0.78	00:00:00
2009-11-18	62,300	0.78	0.82	0.78	0.81	00:00:00
2009-11-19	5,000	0.80	0.80	0.79	0.79	00:00:00
2009-11-20	7,100	0.79	0.80	0.79	0.80	00:00:00
2009-11-23	15,500	0.79	0.82	0.79	0.82	00:00:00
2009-11-24	70,800	0.82	0.82	0.81	0.81	00:00:00
2009-11-25	10,000	0.81	0.82	0.81	0.82	00:00:00
2009-11-26	10,600	0.82	0.82	0.77	0.78	00:00:00
2009-11-27	5,000	0.78	0.82	0.78	0.78	00:00:00
2009-11-30	7,000	0.82	0.82	0.78	0.78	00:00:00
2009-12-01	99,000	0.77	0.89	0.77	0.86	00:00:00
2009-12-02	265,600	0.90	1.04	0.90	1.01	00:00:00
2009-12-03	600,300	1.07	1.37	1.06	1.21	00:00:00
2009-12-04	240,500	1.18	1.18	1.06	1.15	00:00:00
2009-12-07	81,700	1.13	1.16	1.05	1.15	00:00:00
2009-12-08	33,000	1.17	1.17	1.08	1.09	00:00:00
2009-12-09	135,700	1.09	1.17	1.09	1.15	00:00:00
2009-12-10	82,900	1.19	1.19	1.15	1.17	00:00:00
2009-12-11	90,800	1.19	1.19	1.12	1.17	00:00:00
2009-12-14	62,300	1.15	1.16	1.12	1.16	00:00:00
2009-12-15	68,100	1.13	1.14	1.10	1.13	00:00:00
2009-12-16	54,600	1.13	1.20	1.13	1.16	00:00:00
2009-12-17	141,300	1.15	1.15	1.12	1.12	00:00:00
2009-12-18	17,700	1.19	1.19	1.12	1.13	00:00:00
2009-12-21	22,700	1.12	1.15	1.10	1.10	00:00:00
2009-12-22	208,800	1.11	1.15	1.09	1.09	00:00:00
2009-12-23	25,100	1.13	1.14	1.09	1.13	00:00:00
2009-12-24	1,200	1.14	1.14	1.12	1.12	00:00:00
2009-12-29	35,500	1.11	1.14	1.10	1.13	00:00:00
2009-12-30	11,700	1.15	1.15	1.11	1.12	00:00:00
2009-12-31	27,100	1.11	1.15	1.10	1.11	00:00:00
2010-01-04	79,900	1.12	1.17	1.12	1.17	00:00:00
2010-01-05	78,600	1.16	1.21	1.15	1.20	00:00:00
2010-01-06	149,400	1.25	1.38	1.24	1.34	00:00:00
2010-01-07	109,000	1.34	1.35	1.25	1.28	00:00:00
2010-01-08	46,100	1.34	1.38	1.28	1.32	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>