|
 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 | | 2011-06-15 | 18,300 | 3.06 | 3.06 | 2.94 | 3.01 | 00:00:00 | | 2011-06-16 | 18,500 | 3.05 | 3.05 | 2.90 | 2.92 | 00:00:00 | | 2011-06-17 | 10,500 | 2.99 | 3.01 | 2.92 | 2.95 | 00:00:00 | | 2011-06-20 | 25,100 | 2.96 | 3.01 | 2.86 | 3.00 | 00:00:00 | | 2011-06-21 | 28,500 | 3.04 | 3.21 | 3.02 | 3.19 | 00:00:00 | | 2011-06-22 | 74,400 | 3.22 | 3.44 | 3.22 | 3.34 | 00:00:00 | | 2011-06-23 | 53,000 | 3.25 | 3.30 | 3.14 | 3.20 | 00:00:00 | | 2011-06-24 | 22,800 | 3.30 | 3.30 | 3.16 | 3.17 | 00:00:00 | | 2011-06-27 | 40,900 | 3.15 | 3.16 | 3.11 | 3.11 | 00:00:00 | | 2011-06-28 | 11,400 | 3.17 | 3.20 | 3.13 | 3.15 | 00:00:00 | | 2011-06-29 | 63,000 | 3.15 | 3.31 | 3.15 | 3.26 | 00:00:00 | | 2011-06-30 | 50,600 | 3.28 | 3.28 | 3.18 | 3.20 | 00:00:00 | | 2011-07-04 | 17,600 | 3.21 | 3.25 | 3.20 | 3.23 | 00:00:00 | | 2011-07-05 | 56,200 | 3.20 | 3.33 | 3.20 | 3.28 | 00:00:00 | | 2011-07-06 | 66,300 | 3.25 | 3.61 | 3.25 | 3.56 | 00:00:00 | | 2011-07-07 | 36,500 | 3.65 | 3.69 | 3.46 | 3.48 | 00:00:00 | | 2011-07-08 | 83,000 | 3.48 | 3.67 | 3.43 | 3.64 | 00:00:00 | | 2011-07-11 | 69,000 | 3.70 | 3.77 | 3.56 | 3.70 | 00:00:00 | | 2011-07-12 | 117,100 | 3.50 | 3.68 | 3.47 | 3.65 | 00:00:00 | | 2011-07-13 | 141,300 | 3.70 | 4.02 | 3.70 | 3.93 | 00:00:00 | | 2011-07-14 | 96,900 | 3.96 | 4.08 | 3.71 | 3.73 | 00:00:00 | | 2011-07-15 | 90,900 | 3.75 | 3.75 | 3.63 | 3.71 | 00:00:00 | | 2011-07-18 | 174,000 | 3.80 | 3.82 | 3.61 | 3.65 | 00:00:00 | | 2011-07-19 | 131,700 | 3.65 | 3.70 | 3.45 | 3.49 | 00:00:00 | | 2011-07-20 | 38,400 | 3.43 | 3.67 | 3.43 | 3.64 | 00:00:00 | | 2011-07-21 | 31,600 | 3.69 | 3.71 | 3.64 | 3.67 | 00:00:00 | | 2011-07-22 | 11,600 | 3.73 | 3.74 | 3.70 | 3.71 | 00:00:00 | | 2011-07-25 | 171,900 | 3.74 | 3.74 | 3.48 | 3.48 | 00:00:00 | | 2011-07-26 | 114,300 | 3.48 | 3.48 | 3.30 | 3.38 | 00:00:00 | | 2011-07-27 | 62,800 | 3.44 | 3.44 | 3.29 | 3.29 | 00:00:00 | | 2011-07-28 | 92,300 | 3.25 | 3.36 | 3.25 | 3.34 | 00:00:00 | | 2011-07-29 | 116,400 | 3.25 | 3.35 | 3.19 | 3.19 | 00:00:00 | | 2011-08-02 | 54,800 | 3.34 | 3.42 | 3.30 | 3.37 | 00:00:00 | | 2011-08-03 | 34,100 | 3.44 | 3.46 | 3.37 | 3.37 | 00:00:00 | | 2011-08-04 | 105,900 | 3.39 | 3.40 | 2.98 | 3.05 | 00:00:00 | | 2011-08-05 | 90,200 | 2.95 | 3.14 | 2.88 | 3.00 | 00:00:00 | | 2011-08-08 | 188,600 | 2.95 | 2.99 | 2.68 | 2.75 | 00:00:00 | | 2011-08-09 | 70,300 | 2.85 | 2.91 | 2.70 | 2.88 | 00:00:00 | | 2011-08-10 | 50,200 | 2.99 | 3.27 | 2.96 | 3.24 | 00:00:00 | | 2011-08-11 | 40,700 | 3.20 | 3.20 | 3.02 | 3.19 | 00:00:00 | | 2011-08-12 | 29,900 | 3.26 | 3.33 | 3.17 | 3.27 | 00:00:00 | | 2011-08-15 | 29,500 | 3.26 | 3.36 | 3.21 | 3.34 | 00:00:00 | | 2011-08-16 | 89,000 | 3.24 | 3.32 | 3.15 | 3.17 | 00:00:00 | | 2011-08-17 | 15,900 | 3.11 | 3.26 | 3.11 | 3.18 | 00:00:00 | | 2011-08-18 | 34,100 | 3.13 | 3.13 | 3.01 | 3.02 | 00:00:00 | | 2011-08-19 | 41,700 | 3.09 | 3.17 | 3.01 | 3.05 | 00:00:00 | | 2011-08-22 | 81,400 | 3.05 | 3.24 | 3.00 | 3.12 | 00:00:00 | | 2011-08-23 | 71,400 | 3.16 | 3.17 | 2.97 | 2.99 | 00:00:00 | | 2011-08-24 | 65,500 | 2.98 | 2.98 | 2.81 | 2.98 | 00:00:00 | | 2011-08-25 | 28,800 | 2.86 | 2.96 | 2.86 | 2.94 | 00:00:00 | | 2011-08-26 | 43,500 | 3.12 | 3.12 | 2.96 | 3.07 | 00:00:00 | | 2011-08-29 | 33,100 | 3.03 | 3.06 | 2.94 | 3.01 | 00:00:00 | | 2011-08-30 | 70,500 | 2.98 | 3.19 | 2.98 | 3.16 | 00:00:00 | | 2011-08-31 | 21,100 | 3.15 | 3.20 | 3.04 | 3.12 | 00:00:00 | | 2011-09-01 | 19,800 | 3.12 | 3.16 | 3.04 | 3.06 | 00:00:00 | | 2011-09-02 | 72,700 | 3.18 | 3.30 | 3.13 | 3.17 | 00:00:00 | | 2011-09-06 | 51,200 | 3.17 | 3.35 | 3.17 | 3.30 | 00:00:00 | | 2011-09-07 | 22,000 | 3.25 | 3.37 | 3.23 | 3.35 | 00:00:00 | | 2011-09-08 | 63,500 | 3.34 | 3.45 | 3.32 | 3.43 | 00:00:00 | | 2011-09-09 | 43,900 | 3.39 | 3.49 | 3.34 | 3.43 | 00:00:00 | | 2011-09-12 | 43,700 | 3.42 | 3.42 | 3.18 | 3.29 | 00:00:00 | | 2011-09-13 | 39,900 | 3.29 | 3.38 | 3.25 | 3.30 | 00:00:00 | | 2011-09-14 | 27,300 | 3.24 | 3.24 | 3.14 | 3.23 | 00:00:00 | | 2011-09-15 | 91,400 | 3.20 | 3.20 | 3.06 | 3.16 | 00:00:00 | | 2011-09-16 | 210,200 | 3.18 | 3.73 | 3.11 | 3.73 | 00:00:00 | | 2011-09-19 | 63,300 | 3.61 | 3.62 | 3.40 | 3.42 | 00:00:00 | | 2011-09-20 | 42,600 | 3.36 | 3.64 | 3.36 | 3.43 | 00:00:00 | | 2011-09-21 | 36,800 | 3.43 | 3.47 | 3.30 | 3.34 | 00:00:00 | | 2011-09-22 | 162,500 | 3.16 | 3.30 | 3.00 | 3.04 | 00:00:00 | | 2011-09-23 | 115,400 | 3.00 | 3.05 | 2.83 | 2.96 | 00:00:00 | | 2011-09-26 | 89,000 | 2.81 | 3.00 | 2.81 | 3.00 | 00:00:00 | | 2011-09-27 | 50,900 | 3.07 | 3.23 | 3.05 | 3.07 | 00:00:00 | | 2011-09-28 | 64,000 | 3.07 | 3.07 | 2.80 | 2.85 | 00:00:00 | | 2011-09-29 | 62,500 | 2.88 | 2.89 | 2.71 | 2.76 | 00:00:00 | | 2011-09-30 | 53,000 | 2.80 | 2.80 | 2.67 | 2.68 | 00:00:00 | | 2011-10-03 | 60,300 | 2.71 | 2.81 | 2.48 | 2.48 | 00:00:00 | | 2011-10-04 | 87,000 | 2.37 | 2.44 | 2.23 | 2.44 | 00:00:00 | | 2011-10-05 | 57,000 | 2.32 | 2.69 | 2.32 | 2.60 | 00:00:00 | | 2011-10-06 | 45,000 | 2.70 | 2.81 | 2.60 | 2.74 | 00:00:00 | | 2011-10-07 | 62,000 | 2.81 | 2.81 | 2.55 | 2.64 | 00:00:00 | | 2011-10-11 | 17,000 | 2.78 | 2.81 | 2.63 | 2.76 | 00:00:00 | | 2011-10-12 | 61,000 | 2.95 | 2.95 | 2.65 | 2.65 | 00:00:00 | | 2011-10-13 | 80,000 | 2.61 | 2.69 | 2.43 | 2.54 | 00:00:00 | | 2011-10-14 | 29,000 | 2.53 | 2.65 | 2.51 | 2.55 | 00:00:00 | | 2011-10-17 | 78,000 | 2.54 | 2.56 | 2.52 | 2.54 | 00:00:00 | | 2011-10-18 | 98,700 | 2.50 | 2.56 | 2.39 | 2.54 | 00:00:00 | | 2011-10-19 | 55,000 | 2.50 | 2.51 | 2.36 | 2.41 | 00:00:00 | | 2011-10-20 | 35,800 | 2.41 | 2.41 | 2.24 | 2.38 | 00:00:00 | | 2011-10-21 | 25,600 | 2.38 | 2.44 | 2.38 | 2.44 | 00:00:00 | | 2011-10-24 | 55,400 | 2.41 | 2.65 | 2.41 | 2.60 | 00:00:00 | | 2011-10-25 | 213,300 | 2.60 | 2.69 | 2.48 | 2.59 | 00:00:00 | | 2011-10-26 | 105,200 | 2.62 | 2.87 | 2.62 | 2.87 | 00:00:00 | | 2011-10-27 | 71,500 | 2.87 | 2.92 | 2.80 | 2.87 | 00:00:00 | | 2011-10-28 | 40,400 | 2.89 | 2.92 | 2.84 | 2.91 | 00:00:00 | | 2011-10-31 | 29,100 | 2.80 | 2.87 | 2.74 | 2.77 | 00:00:00 | | 2011-11-01 | 29,700 | 2.70 | 2.77 | 2.59 | 2.75 | 00:00:00 | | 2011-11-02 | 15,400 | 2.75 | 2.88 | 2.74 | 2.85 | 00:00:00 | | 2011-11-03 | 42,900 | 2.89 | 2.91 | 2.78 | 2.78 | 00:00:00 | | 2011-11-04 | 22,600 | 2.80 | 2.87 | 2.74 | 2.87 | 00:00:00 | | 2011-11-07 | 17,500 | 2.80 | 2.82 | 2.74 | 2.78 | 00:00:00 | | 2011-11-08 | 105,600 | 2.82 | 3.03 | 2.75 | 3.02 | 00:00:00 | | 2011-11-09 | 48,000 | 3.08 | 3.08 | 2.87 | 2.89 | 00:00:00 | | 2011-11-10 | 19,300 | 2.85 | 2.88 | 2.80 | 2.84 | 00:00:00 | | 2011-11-11 | 36,800 | 2.81 | 2.88 | 2.80 | 2.80 | 00:00:00 | | 2011-11-14 | 42,000 | 2.78 | 2.82 | 2.75 | 2.82 | 00:00:00 | | 2011-11-15 | 21,200 | 2.81 | 2.85 | 2.73 | 2.80 | 00:00:00 | | 2011-11-16 | 40,000 | 2.75 | 2.85 | 2.74 | 2.85 | 00:00:00 | | 2011-11-17 | 58,600 | 2.74 | 2.78 | 2.65 | 2.72 | 00:00:00 | | 2011-11-18 | 23,000 | 2.81 | 2.81 | 2.61 | 2.63 | 00:00:00 | | 2011-11-21 | 28,900 | 2.56 | 2.61 | 2.52 | 2.55 | 00:00:00 | | 2011-11-22 | 8,900 | 2.59 | 2.65 | 2.59 | 2.62 | 00:00:00 | | 2011-11-23 | 30,400 | 2.65 | 2.65 | 2.60 | 2.64 | 00:00:00 | | 2011-11-24 | 9,000 | 2.70 | 2.70 | 2.60 | 2.70 | 00:00:00 | | 2011-11-25 | 32,200 | 2.61 | 2.69 | 2.56 | 2.64 | 00:00:00 | | 2011-11-28 | 52,000 | 2.71 | 2.74 | 2.62 | 2.67 | 00:00:00 | | 2011-11-29 | 11,000 | 2.67 | 2.77 | 2.67 | 2.69 | 00:00:00 | | 2011-11-30 | 46,600 | 2.67 | 2.84 | 2.67 | 2.71 | 00:00:00 | | 2011-12-01 | 13,300 | 2.73 | 2.80 | 2.65 | 2.68 | 00:00:00 | | 2011-12-02 | 31,200 | 2.68 | 2.68 | 2.58 | 2.62 | 00:00:00 | | 2011-12-05 | 11,200 | 2.61 | 2.61 | 2.54 | 2.59 | 00:00:00 | | 2011-12-06 | 27,500 | 2.51 | 2.64 | 2.51 | 2.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
