|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-08 | 46,100 | 1.34 | 1.38 | 1.28 | 1.32 | 00:00:00 | | 2010-01-11 | 214,800 | 1.32 | 1.42 | 1.28 | 1.28 | 00:00:00 | | 2010-01-12 | 44,500 | 1.28 | 1.36 | 1.28 | 1.28 | 00:00:00 | | 2010-01-13 | 15,500 | 1.33 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2010-01-14 | 49,300 | 1.27 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2010-01-15 | 75,900 | 1.24 | 1.24 | 1.15 | 1.17 | 00:00:00 | | 2010-01-18 | 35,500 | 1.14 | 1.22 | 1.14 | 1.21 | 00:00:00 | | 2010-01-19 | 144,500 | 1.21 | 1.21 | 1.07 | 1.11 | 00:00:00 | | 2010-01-20 | 102,100 | 1.06 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2010-01-21 | 52,800 | 1.06 | 1.10 | 1.01 | 1.04 | 00:00:00 | | 2010-01-22 | 60,400 | 1.01 | 1.07 | 1.01 | 1.05 | 00:00:00 | | 2010-01-25 | 31,500 | 1.01 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2010-01-26 | 42,500 | 1.00 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2010-01-27 | 51,900 | 1.00 | 1.01 | 0.95 | 0.96 | 00:00:00 | | 2010-01-28 | 29,600 | 0.93 | 0.96 | 0.91 | 0.95 | 00:00:00 | | 2010-01-29 | 8,200 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2010-02-01 | 41,000 | 0.96 | 1.05 | 0.91 | 1.05 | 00:00:00 | | 2010-02-02 | 13,100 | 1.09 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2010-02-03 | 94,100 | 1.08 | 1.08 | 0.98 | 0.99 | 00:00:00 | | 2010-02-04 | 19,200 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2010-02-05 | 44,700 | 0.93 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2010-02-08 | 75,000 | 1.00 | 1.01 | 0.96 | 0.97 | 00:00:00 | | 2010-02-09 | 41,600 | 0.93 | 1.02 | 0.93 | 1.00 | 00:00:00 | | 2010-02-10 | 2,400 | 1.00 | 1.01 | 0.97 | 0.97 | 00:00:00 | | 2010-02-11 | 9,400 | 0.98 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2010-02-12 | 14,700 | 0.96 | 1.02 | 0.96 | 1.00 | 00:00:00 | | 2010-02-16 | 42,800 | 1.09 | 1.09 | 1.00 | 1.00 | 00:00:00 | | 2010-02-17 | 16,600 | 1.01 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2010-02-18 | 50,400 | 1.00 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2010-02-19 | 14,300 | 0.99 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2010-02-22 | 29,100 | 1.00 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2010-02-23 | 26,900 | 0.99 | 0.99 | 0.94 | 0.95 | 00:00:00 | | 2010-02-24 | 13,300 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2010-02-25 | 19,800 | 0.93 | 0.96 | 0.92 | 0.94 | 00:00:00 | | 2010-02-26 | 8,000 | 0.97 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2010-03-01 | 13,000 | 0.99 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2010-03-02 | 43,900 | 0.99 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2010-03-03 | 95,100 | 1.02 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2010-03-04 | 75,200 | 1.08 | 1.08 | 0.96 | 0.97 | 00:00:00 | | 2010-03-05 | 29,300 | 0.98 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2010-03-08 | 12,100 | 0.98 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2010-03-09 | 33,900 | 0.96 | 0.96 | 0.92 | 0.94 | 00:00:00 | | 2010-03-10 | 39,200 | 0.96 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2010-03-11 | 26,400 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2010-03-12 | 8,700 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2010-03-15 | 33,000 | 0.93 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2010-03-16 | 20,100 | 0.93 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2010-03-17 | 5,700 | 0.94 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2010-03-18 | 64,800 | 0.95 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2010-03-19 | 15,900 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2010-03-22 | 35,100 | 0.99 | 0.99 | 0.93 | 0.95 | 00:00:00 | | 2010-03-23 | 14,400 | 0.95 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2010-03-24 | 13,000 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2010-03-25 | 15,400 | 0.93 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2010-03-26 | 19,900 | 0.92 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2010-03-29 | 27,200 | 0.92 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2010-03-30 | 110,900 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2010-03-31 | 23,100 | 0.92 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2010-04-01 | 27,100 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2010-04-05 | 63,200 | 0.91 | 1.00 | 0.91 | 0.97 | 00:00:00 | | 2010-04-06 | 41,300 | 0.95 | 1.03 | 0.95 | 0.99 | 00:00:00 | | 2010-04-07 | 336,600 | 1.03 | 1.20 | 1.03 | 1.09 | 00:00:00 | | 2010-04-08 | 59,100 | 1.10 | 1.14 | 1.06 | 1.14 | 00:00:00 | | 2010-04-09 | 104,500 | 1.16 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2010-04-12 | 73,200 | 1.22 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2010-04-13 | 89,600 | 1.19 | 1.19 | 1.11 | 1.12 | 00:00:00 | | 2010-04-14 | 95,300 | 1.12 | 1.15 | 1.08 | 1.12 | 00:00:00 | | 2010-04-15 | 34,400 | 1.10 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2010-04-16 | 55,200 | 1.10 | 1.11 | 1.04 | 1.04 | 00:00:00 | | 2010-04-19 | 5,600 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2010-04-20 | 46,400 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2010-04-21 | 23,000 | 1.05 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2010-04-22 | 10,200 | 1.10 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2010-04-23 | 52,000 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2010-04-26 | 42,300 | 1.10 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2010-04-27 | 60,300 | 1.11 | 1.19 | 1.11 | 1.14 | 00:00:00 | | 2010-04-28 | 180,300 | 1.16 | 1.22 | 1.14 | 1.15 | 00:00:00 | | 2010-04-29 | 17,200 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2010-04-30 | 122,100 | 1.11 | 1.20 | 1.11 | 1.20 | 00:00:00 | | 2010-05-03 | 71,800 | 1.15 | 1.24 | 1.15 | 1.19 | 00:00:00 | | 2010-05-04 | 80,600 | 1.18 | 1.18 | 1.12 | 1.16 | 00:00:00 | | 2010-05-05 | 24,200 | 1.16 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2010-05-06 | 70,900 | 1.10 | 1.16 | 1.10 | 1.15 | 00:00:00 | | 2010-05-07 | 47,400 | 1.14 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2010-05-10 | 40,200 | 1.13 | 1.15 | 1.05 | 1.12 | 00:00:00 | | 2010-05-11 | 148,900 | 1.12 | 1.29 | 1.12 | 1.27 | 00:00:00 | | 2010-05-12 | 135,300 | 1.28 | 1.34 | 1.28 | 1.32 | 00:00:00 | | 2010-05-13 | 50,900 | 1.23 | 1.30 | 1.23 | 1.24 | 00:00:00 | | 2010-05-14 | 34,500 | 1.28 | 1.28 | 1.20 | 1.21 | 00:00:00 | | 2010-05-17 | 27,900 | 1.19 | 1.21 | 1.14 | 1.16 | 00:00:00 | | 2010-05-18 | 24,200 | 1.15 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2010-05-19 | 36,200 | 1.14 | 1.14 | 1.08 | 1.12 | 00:00:00 | | 2010-05-20 | 82,600 | 1.10 | 1.10 | 0.98 | 1.01 | 00:00:00 | | 2010-05-21 | 108,500 | 1.05 | 1.08 | 0.95 | 1.07 | 00:00:00 | | 2010-05-25 | 49,100 | 1.05 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2010-05-26 | 33,800 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2010-05-27 | 92,200 | 1.00 | 1.10 | 1.00 | 1.07 | 00:00:00 | | 2010-05-28 | 34,600 | 1.04 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2010-05-31 | 42,400 | 1.00 | 1.04 | 0.95 | 1.02 | 00:00:00 | | 2010-06-01 | 23,300 | 1.05 | 1.07 | 1.02 | 1.02 | 00:00:00 | | 2010-06-02 | 17,000 | 0.97 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2010-06-03 | 10,300 | 0.99 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2010-06-04 | 156,100 | 0.95 | 1.00 | 0.88 | 0.95 | 00:00:00 | | 2010-06-07 | 27,800 | 0.92 | 1.02 | 0.92 | 1.02 | 00:00:00 | | 2010-06-08 | 42,700 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2010-06-09 | 21,900 | 1.00 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2010-06-10 | 42,200 | 0.96 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2010-06-11 | 600 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2010-06-14 | 10,000 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2010-06-15 | 13,000 | 0.95 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2010-06-16 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2010-06-17 | 15,700 | 0.98 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2010-06-18 | 60,900 | 1.02 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2010-06-21 | 35,500 | 1.12 | 1.12 | 0.96 | 0.96 | 00:00:00 | | 2010-06-22 | 12,900 | 0.96 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2010-06-23 | 1,500 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2010-06-24 | 5,600 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2010-06-25 | 4,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2010-06-28 | 16,600 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2010-06-29 | 20,200 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2010-06-30 | 9,600 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
