|
 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 | | 2010-12-21 | 72,200 | 5.24 | 5.24 | 4.85 | 5.02 | 00:00:00 | | 2010-12-22 | 143,200 | 5.01 | 5.01 | 4.80 | 4.86 | 00:00:00 | | 2010-12-23 | 652,600 | 4.80 | 4.80 | 4.05 | 4.41 | 00:00:00 | | 2010-12-24 | 56,900 | 4.51 | 4.51 | 4.08 | 4.32 | 00:00:00 | | 2010-12-29 | 170,000 | 4.55 | 4.70 | 4.30 | 4.56 | 00:00:00 | | 2010-12-30 | 88,700 | 4.52 | 4.62 | 4.45 | 4.56 | 00:00:00 | | 2010-12-31 | 140,100 | 4.56 | 4.79 | 4.49 | 4.73 | 00:00:00 | | 2011-01-04 | 184,300 | 5.00 | 5.17 | 4.70 | 4.77 | 00:00:00 | | 2011-01-05 | 98,500 | 4.65 | 4.83 | 4.49 | 4.79 | 00:00:00 | | 2011-01-06 | 86,100 | 4.79 | 4.85 | 4.41 | 4.43 | 00:00:00 | | 2011-01-07 | 111,200 | 4.40 | 4.40 | 4.26 | 4.31 | 00:00:00 | | 2011-01-10 | 100,500 | 4.35 | 4.51 | 4.35 | 4.37 | 00:00:00 | | 2011-01-11 | 87,800 | 4.40 | 4.57 | 4.37 | 4.54 | 00:00:00 | | 2011-01-12 | 130,800 | 4.58 | 4.68 | 4.40 | 4.49 | 00:00:00 | | 2011-01-13 | 171,800 | 4.36 | 4.50 | 4.15 | 4.21 | 00:00:00 | | 2011-01-14 | 347,900 | 4.15 | 4.29 | 3.66 | 3.91 | 00:00:00 | | 2011-01-17 | 59,200 | 3.93 | 4.20 | 3.93 | 4.02 | 00:00:00 | | 2011-01-18 | 264,300 | 4.00 | 4.07 | 3.82 | 3.88 | 00:00:00 | | 2011-01-19 | 382,400 | 3.85 | 3.89 | 3.50 | 3.65 | 00:00:00 | | 2011-01-20 | 276,100 | 3.60 | 3.60 | 3.40 | 3.59 | 00:00:00 | | 2011-01-21 | 654,600 | 3.60 | 4.14 | 3.52 | 4.03 | 00:00:00 | | 2011-01-24 | 644,900 | 4.10 | 4.10 | 3.62 | 3.69 | 00:00:00 | | 2011-01-25 | 137,500 | 3.69 | 3.69 | 3.52 | 3.55 | 00:00:00 | | 2011-01-26 | 226,100 | 3.64 | 3.80 | 3.55 | 3.80 | 00:00:00 | | 2011-01-27 | 114,900 | 3.83 | 3.85 | 3.62 | 3.63 | 00:00:00 | | 2011-01-28 | 200,400 | 3.60 | 3.99 | 3.60 | 3.92 | 00:00:00 | | 2011-01-31 | 151,100 | 3.91 | 3.91 | 3.73 | 3.83 | 00:00:00 | | 2011-02-01 | 116,300 | 3.86 | 3.86 | 3.70 | 3.70 | 00:00:00 | | 2011-02-02 | 124,700 | 3.70 | 3.70 | 3.62 | 3.63 | 00:00:00 | | 2011-02-03 | 123,400 | 3.69 | 3.93 | 3.66 | 3.88 | 00:00:00 | | 2011-02-04 | 97,700 | 3.87 | 3.87 | 3.78 | 3.78 | 00:00:00 | | 2011-02-07 | 187,700 | 3.87 | 3.87 | 3.79 | 3.81 | 00:00:00 | | 2011-02-08 | 365,300 | 3.87 | 4.06 | 3.81 | 4.06 | 00:00:00 | | 2011-02-09 | 96,300 | 4.00 | 4.00 | 3.87 | 3.91 | 00:00:00 | | 2011-02-10 | 94,000 | 3.89 | 3.89 | 3.75 | 3.84 | 00:00:00 | | 2011-02-11 | 144,700 | 3.75 | 3.81 | 3.72 | 3.74 | 00:00:00 | | 2011-02-14 | 425,400 | 3.80 | 4.40 | 3.79 | 4.36 | 00:00:00 | | 2011-02-15 | 266,600 | 4.40 | 4.47 | 4.15 | 4.31 | 00:00:00 | | 2011-02-16 | 87,000 | 4.25 | 4.40 | 4.23 | 4.25 | 00:00:00 | | 2011-02-17 | 102,300 | 4.40 | 4.49 | 4.27 | 4.46 | 00:00:00 | | 2011-02-18 | 134,700 | 4.48 | 4.59 | 4.16 | 4.29 | 00:00:00 | | 2011-02-22 | 147,000 | 4.32 | 4.39 | 3.87 | 4.01 | 00:00:00 | | 2011-02-23 | 102,900 | 4.00 | 4.10 | 3.91 | 4.04 | 00:00:00 | | 2011-02-24 | 71,300 | 4.03 | 4.04 | 3.80 | 3.80 | 00:00:00 | | 2011-02-25 | 99,700 | 3.84 | 3.97 | 3.84 | 3.90 | 00:00:00 | | 2011-02-28 | 108,000 | 3.97 | 4.15 | 3.95 | 4.09 | 00:00:00 | | 2011-03-01 | 55,900 | 4.22 | 4.27 | 4.01 | 4.06 | 00:00:00 | | 2011-03-02 | 123,000 | 4.20 | 4.20 | 3.96 | 3.99 | 00:00:00 | | 2011-03-03 | 47,700 | 3.96 | 4.00 | 3.90 | 3.97 | 00:00:00 | | 2011-03-04 | 100,900 | 3.98 | 4.08 | 3.93 | 3.97 | 00:00:00 | | 2011-03-07 | 150,300 | 3.97 | 3.97 | 3.78 | 3.86 | 00:00:00 | | 2011-03-08 | 82,900 | 3.78 | 3.84 | 3.70 | 3.71 | 00:00:00 | | 2011-03-09 | 84,100 | 3.75 | 3.87 | 3.60 | 3.65 | 00:00:00 | | 2011-03-10 | 150,900 | 3.60 | 3.60 | 3.45 | 3.52 | 00:00:00 | | 2011-03-11 | 90,800 | 3.50 | 3.77 | 3.50 | 3.72 | 00:00:00 | | 2011-03-14 | 150,700 | 3.93 | 3.93 | 3.51 | 3.57 | 00:00:00 | | 2011-03-15 | 251,900 | 3.48 | 3.48 | 3.25 | 3.43 | 00:00:00 | | 2011-03-16 | 84,000 | 3.45 | 3.58 | 3.35 | 3.40 | 00:00:00 | | 2011-03-17 | 67,900 | 3.36 | 3.50 | 3.36 | 3.47 | 00:00:00 | | 2011-03-18 | 70,200 | 3.50 | 3.68 | 3.50 | 3.57 | 00:00:00 | | 2011-03-21 | 48,100 | 3.80 | 3.80 | 3.67 | 3.70 | 00:00:00 | | 2011-03-22 | 205,900 | 3.76 | 4.00 | 3.75 | 3.87 | 00:00:00 | | 2011-03-23 | 79,600 | 3.94 | 4.10 | 3.85 | 3.99 | 00:00:00 | | 2011-03-24 | 38,200 | 4.01 | 4.04 | 3.81 | 3.83 | 00:00:00 | | 2011-03-25 | 19,400 | 3.91 | 3.95 | 3.79 | 3.84 | 00:00:00 | | 2011-03-28 | 10,800 | 3.76 | 3.89 | 3.76 | 3.86 | 00:00:00 | | 2011-03-29 | 26,800 | 3.85 | 3.95 | 3.81 | 3.83 | 00:00:00 | | 2011-03-30 | 32,500 | 3.86 | 3.87 | 3.75 | 3.87 | 00:00:00 | | 2011-03-31 | 46,400 | 3.94 | 3.96 | 3.90 | 3.90 | 00:00:00 | | 2011-04-01 | 53,200 | 3.90 | 3.90 | 3.75 | 3.75 | 00:00:00 | | 2011-04-04 | 43,800 | 3.85 | 3.92 | 3.82 | 3.90 | 00:00:00 | | 2011-04-05 | 762,900 | 3.90 | 4.74 | 3.85 | 4.68 | 00:00:00 | | 2011-04-06 | 237,500 | 4.71 | 4.71 | 4.35 | 4.56 | 00:00:00 | | 2011-04-07 | 495,500 | 4.56 | 4.95 | 4.47 | 4.57 | 00:00:00 | | 2011-04-08 | 1,220,300 | 4.70 | 4.75 | 4.46 | 4.47 | 00:00:00 | | 2011-04-11 | 168,800 | 4.47 | 4.47 | 4.09 | 4.19 | 00:00:00 | | 2011-04-12 | 171,000 | 4.20 | 4.35 | 3.95 | 4.33 | 00:00:00 | | 2011-04-13 | 85,400 | 4.30 | 4.45 | 4.21 | 4.33 | 00:00:00 | | 2011-04-14 | 67,900 | 4.27 | 4.48 | 4.20 | 4.23 | 00:00:00 | | 2011-04-15 | 74,900 | 4.18 | 4.35 | 4.15 | 4.35 | 00:00:00 | | 2011-04-18 | 130,100 | 4.25 | 4.27 | 3.91 | 4.21 | 00:00:00 | | 2011-04-19 | 33,900 | 4.20 | 4.21 | 4.03 | 4.09 | 00:00:00 | | 2011-04-20 | 158,100 | 4.25 | 4.58 | 4.12 | 4.45 | 00:00:00 | | 2011-04-21 | 92,500 | 4.36 | 4.45 | 4.22 | 4.27 | 00:00:00 | | 2011-04-25 | 130,600 | 4.29 | 4.31 | 4.13 | 4.22 | 00:00:00 | | 2011-04-26 | 205,800 | 4.15 | 4.58 | 4.08 | 4.50 | 00:00:00 | | 2011-04-27 | 311,000 | 4.50 | 4.97 | 4.35 | 4.85 | 00:00:00 | | 2011-04-28 | 332,000 | 4.82 | 5.07 | 4.53 | 4.59 | 00:00:00 | | 2011-04-29 | 190,000 | 4.62 | 4.80 | 4.56 | 4.62 | 00:00:00 | | 2011-05-02 | 243,900 | 4.62 | 4.78 | 4.04 | 4.10 | 00:00:00 | | 2011-05-03 | 151,700 | 4.15 | 4.25 | 3.98 | 4.06 | 00:00:00 | | 2011-05-04 | 185,200 | 4.00 | 4.25 | 3.87 | 4.10 | 00:00:00 | | 2011-05-05 | 251,900 | 4.06 | 4.06 | 3.61 | 3.72 | 00:00:00 | | 2011-05-06 | 242,800 | 3.80 | 3.96 | 3.69 | 3.86 | 00:00:00 | | 2011-05-09 | 36,600 | 4.00 | 4.00 | 3.86 | 3.94 | 00:00:00 | | 2011-05-10 | 120,000 | 4.05 | 4.15 | 3.96 | 4.03 | 00:00:00 | | 2011-05-11 | 136,400 | 4.06 | 4.06 | 3.75 | 3.85 | 00:00:00 | | 2011-05-12 | 193,000 | 3.85 | 3.97 | 3.76 | 3.92 | 00:00:00 | | 2011-05-13 | 83,000 | 4.01 | 4.01 | 3.84 | 3.87 | 00:00:00 | | 2011-05-16 | 150,000 | 4.00 | 4.00 | 3.77 | 3.81 | 00:00:00 | | 2011-05-17 | 665,500 | 3.75 | 3.75 | 3.08 | 3.41 | 00:00:00 | | 2011-05-18 | 100,000 | 3.47 | 3.61 | 3.43 | 3.55 | 00:00:00 | | 2011-05-19 | 49,800 | 3.53 | 3.60 | 3.47 | 3.50 | 00:00:00 | | 2011-05-20 | 33,200 | 3.43 | 3.69 | 3.34 | 3.67 | 00:00:00 | | 2011-05-24 | 76,000 | 3.62 | 3.82 | 3.62 | 3.75 | 00:00:00 | | 2011-05-25 | 39,700 | 3.69 | 3.83 | 3.69 | 3.77 | 00:00:00 | | 2011-05-26 | 38,300 | 3.76 | 3.83 | 3.59 | 3.69 | 00:00:00 | | 2011-05-27 | 40,000 | 3.71 | 3.80 | 3.58 | 3.67 | 00:00:00 | | 2011-05-30 | 9,300 | 3.74 | 3.74 | 3.62 | 3.62 | 00:00:00 | | 2011-05-31 | 54,700 | 3.71 | 3.71 | 3.55 | 3.59 | 00:00:00 | | 2011-06-01 | 45,700 | 3.55 | 3.68 | 3.50 | 3.54 | 00:00:00 | | 2011-06-02 | 50,500 | 3.51 | 3.55 | 3.38 | 3.40 | 00:00:00 | | 2011-06-03 | 40,000 | 3.45 | 3.46 | 3.29 | 3.35 | 00:00:00 | | 2011-06-06 | 83,900 | 3.27 | 3.29 | 3.14 | 3.19 | 00:00:00 | | 2011-06-07 | 138,000 | 3.15 | 3.26 | 3.10 | 3.18 | 00:00:00 | | 2011-06-08 | 74,100 | 3.12 | 3.20 | 3.02 | 3.07 | 00:00:00 | | 2011-06-09 | 55,300 | 3.18 | 3.30 | 3.05 | 3.22 | 00:00:00 | | 2011-06-10 | 42,700 | 3.21 | 3.34 | 3.06 | 3.15 | 00:00:00 | | 2011-06-13 | 144,200 | 3.10 | 3.10 | 2.82 | 2.91 | 00:00:00 | | 2011-06-14 | 59,700 | 2.97 | 3.14 | 2.96 | 3.02 | 00:00:00 | | 2011-06-15 | 18,300 | 3.06 | 3.06 | 2.94 | 3.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
