|
 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 | | 2013-05-14 | 6,000 | 1.59 | 1.63 | 1.59 | 1.62 | 00:00:00 | | 2013-05-15 | 21,900 | 1.58 | 1.58 | 1.54 | 1.54 | 00:00:00 | | 2013-05-16 | 17,900 | 1.56 | 1.59 | 1.54 | 1.58 | 00:00:00 | | 2013-05-17 | 8,300 | 1.58 | 1.58 | 1.54 | 1.55 | 00:00:00 | | 2013-05-21 | 16,100 | 1.50 | 1.62 | 1.50 | 1.61 | 00:00:00 | | 2013-05-22 | 15,100 | 1.62 | 1.69 | 1.61 | 1.63 | 00:00:00 | | 2013-05-23 | 14,400 | 1.68 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2013-05-24 | 16,700 | 1.69 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2013-05-27 | 1,100 | 1.66 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2013-05-28 | 10,600 | 1.66 | 1.70 | 1.63 | 1.64 | 00:00:00 | | 2013-05-29 | 14,300 | 1.64 | 1.67 | 1.63 | 1.67 | 00:00:00 | | 2013-05-30 | 24,600 | 1.71 | 1.92 | 1.71 | 1.91 | 00:00:00 | | 2013-05-31 | 51,700 | 1.99 | 1.99 | 1.85 | 1.92 | 00:00:00 | | 2013-06-03 | 27,800 | 1.92 | 1.95 | 1.82 | 1.85 | 00:00:00 | | 2013-06-04 | 25,500 | 1.85 | 1.93 | 1.80 | 1.81 | 00:00:00 | | 2013-06-05 | 34,600 | 1.78 | 1.82 | 1.72 | 1.79 | 00:00:00 | | 2013-06-06 | 13,600 | 1.80 | 1.85 | 1.79 | 1.82 | 00:00:00 | | 2013-06-07 | 42,100 | 1.83 | 1.83 | 1.74 | 1.80 | 00:00:00 | | 2013-06-10 | 12,000 | 1.83 | 1.83 | 1.79 | 1.83 | 00:00:00 | | 2013-06-11 | 4,900 | 1.76 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2013-06-12 | 15,000 | 1.77 | 1.77 | 1.70 | 1.71 | 00:00:00 | | 2013-06-13 | 300 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2013-06-14 | 10,700 | 1.76 | 1.76 | 1.65 | 1.65 | 00:00:00 | | 2013-06-17 | 17,800 | 1.69 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2013-06-18 | 14,500 | 1.60 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2013-06-19 | 6,600 | 1.63 | 1.64 | 1.56 | 1.56 | 00:00:00 | | 2013-06-20 | 69,200 | 1.55 | 1.59 | 1.36 | 1.40 | 00:00:00 | | 2013-06-21 | 26,000 | 1.40 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2013-06-24 | 49,300 | 1.35 | 1.35 | 1.18 | 1.28 | 00:00:00 | | 2013-06-25 | 18,500 | 1.28 | 1.28 | 1.21 | 1.22 | 00:00:00 | | 2013-06-26 | 38,600 | 1.20 | 1.26 | 1.16 | 1.26 | 00:00:00 | | 2013-06-27 | 33,600 | 1.30 | 1.34 | 1.26 | 1.34 | 00:00:00 | | 2013-06-28 | 16,100 | 1.28 | 1.49 | 1.28 | 1.49 | 00:00:00 | | 2013-07-02 | 8,900 | 1.53 | 1.58 | 1.49 | 1.57 | 00:00:00 | | 2013-07-03 | 8,900 | 1.57 | 1.57 | 1.49 | 1.49 | 00:00:00 | | 2013-07-04 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2013-07-05 | 14,000 | 1.50 | 1.50 | 1.44 | 1.47 | 00:00:00 | | 2013-07-08 | 12,800 | 1.50 | 1.50 | 1.39 | 1.39 | 00:00:00 | | 2013-07-09 | 2,900 | 1.37 | 1.45 | 1.37 | 1.44 | 00:00:00 | | 2013-07-10 | 7,000 | 1.44 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2013-07-11 | 11,400 | 1.50 | 1.56 | 1.50 | 1.51 | 00:00:00 | | 2013-07-12 | 6,500 | 1.48 | 1.57 | 1.48 | 1.52 | 00:00:00 | | 2013-07-15 | 6,200 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2013-07-16 | 22,400 | 1.48 | 1.57 | 1.46 | 1.57 | 00:00:00 | | 2013-07-17 | 12,500 | 1.51 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2013-07-18 | 7,600 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2013-07-19 | 2,200 | 1.60 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2013-07-22 | 35,100 | 1.70 | 1.76 | 1.70 | 1.76 | 00:00:00 | | 2013-07-23 | 49,200 | 1.75 | 1.83 | 1.70 | 1.83 | 00:00:00 | | 2013-07-24 | 10,300 | 1.78 | 1.80 | 1.72 | 1.75 | 00:00:00 | | 2013-07-25 | 25,700 | 1.76 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2013-07-26 | 6,100 | 1.72 | 1.77 | 1.70 | 1.72 | 00:00:00 | | 2013-07-29 | 17,000 | 1.77 | 1.83 | 1.77 | 1.80 | 00:00:00 | | 2013-07-30 | 5,800 | 1.77 | 1.84 | 1.77 | 1.81 | 00:00:00 | | 2013-07-31 | 11,500 | 1.80 | 1.80 | 1.76 | 1.78 | 00:00:00 | | 2013-08-01 | 8,300 | 1.80 | 1.81 | 1.78 | 1.78 | 00:00:00 | | 2013-08-02 | 34,100 | 1.80 | 1.85 | 1.79 | 1.85 | 00:00:00 | | 2013-08-06 | 35,100 | 1.86 | 1.88 | 1.75 | 1.75 | 00:00:00 | | 2013-08-07 | 37,300 | 1.76 | 1.76 | 1.68 | 1.68 | 00:00:00 | | 2013-08-08 | 28,600 | 1.72 | 1.72 | 1.65 | 1.72 | 00:00:00 | | 2013-08-09 | 14,700 | 1.72 | 1.74 | 1.70 | 1.74 | 00:00:00 | | 2013-08-12 | 59,900 | 1.74 | 1.87 | 1.74 | 1.87 | 00:00:00 | | 2013-08-13 | 14,800 | 1.87 | 1.90 | 1.82 | 1.83 | 00:00:00 | | 2013-08-14 | 79,400 | 1.92 | 2.03 | 1.91 | 1.97 | 00:00:00 | | 2013-08-15 | 77,700 | 1.98 | 2.14 | 1.95 | 2.14 | 00:00:00 | | 2013-08-16 | 34,300 | 2.17 | 2.17 | 2.00 | 2.01 | 00:00:00 | | 2013-08-19 | 19,400 | 1.99 | 1.99 | 1.90 | 1.93 | 00:00:00 | | 2013-08-20 | 14,400 | 1.93 | 2.01 | 1.93 | 2.00 | 00:00:00 | | 2013-08-21 | 7,200 | 2.06 | 2.06 | 1.97 | 1.97 | 00:00:00 | | 2013-08-22 | 25,400 | 2.00 | 2.02 | 1.99 | 2.00 | 00:00:00 | | 2013-08-23 | 32,400 | 2.01 | 2.04 | 1.92 | 1.97 | 00:00:00 | | 2013-08-26 | 29,700 | 2.01 | 2.01 | 1.85 | 1.85 | 00:00:00 | | 2013-08-27 | 27,500 | 1.88 | 2.02 | 1.82 | 1.84 | 00:00:00 | | 2013-08-28 | 11,100 | 1.86 | 1.90 | 1.84 | 1.84 | 00:00:00 | | 2013-08-29 | 16,700 | 1.80 | 1.87 | 1.80 | 1.84 | 00:00:00 | | 2013-08-30 | 4,700 | 1.84 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2013-09-03 | 4,100 | 1.89 | 1.89 | 1.84 | 1.84 | 00:00:00 | | 2013-09-04 | 14,300 | 1.88 | 1.88 | 1.78 | 1.81 | 00:00:00 | | 2013-09-05 | 10,000 | 1.79 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2013-09-06 | 36,300 | 1.76 | 1.79 | 1.74 | 1.75 | 00:00:00 | | 2013-09-09 | 37,100 | 1.72 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2013-09-10 | 23,300 | 1.72 | 1.72 | 1.61 | 1.64 | 00:00:00 | | 2013-09-11 | 47,200 | 1.61 | 1.64 | 1.58 | 1.60 | 00:00:00 | | 2013-09-12 | 46,100 | 1.57 | 1.60 | 1.51 | 1.51 | 00:00:00 | | 2013-09-13 | 58,700 | 1.50 | 1.53 | 1.48 | 1.49 | 00:00:00 | | 2013-09-16 | 148,900 | 1.40 | 1.49 | 1.38 | 1.48 | 00:00:00 | | 2013-09-17 | 27,800 | 1.45 | 1.49 | 1.43 | 1.47 | 00:00:00 | | 2013-09-18 | 126,300 | 1.48 | 1.62 | 1.46 | 1.55 | 00:00:00 | | 2013-09-19 | 19,800 | 1.59 | 1.66 | 1.55 | 1.57 | 00:00:00 | | 2013-09-20 | 118,800 | 1.55 | 1.55 | 1.40 | 1.41 | 00:00:00 | | 2013-09-23 | 22,200 | 1.40 | 1.43 | 1.36 | 1.40 | 00:00:00 | | 2013-09-24 | 7,900 | 1.35 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2013-09-25 | 9,800 | 1.40 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2013-09-26 | 20,300 | 1.43 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2013-09-27 | 4,300 | 1.50 | 1.50 | 1.41 | 1.42 | 00:00:00 | | 2013-09-30 | 23,400 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2013-10-01 | 20,600 | 1.31 | 1.40 | 1.31 | 1.32 | 00:00:00 | | 2013-10-02 | 15,200 | 1.32 | 1.46 | 1.32 | 1.41 | 00:00:00 | | 2013-10-03 | 8,100 | 1.41 | 1.41 | 1.36 | 1.38 | 00:00:00 | | 2013-10-04 | 3,200 | 1.36 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2013-10-07 | 11,100 | 1.40 | 1.44 | 1.40 | 1.41 | 00:00:00 | | 2013-10-08 | 2,900 | 1.42 | 1.42 | 1.38 | 1.38 | 00:00:00 | | 2013-10-09 | 4,900 | 1.37 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2013-10-10 | 14,400 | 1.38 | 1.38 | 1.31 | 1.33 | 00:00:00 | | 2013-10-11 | 9,500 | 1.33 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2013-10-15 | 4,800 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2013-10-16 | 10,600 | 1.26 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2013-10-17 | 3,900 | 1.37 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2013-10-18 | 2,400 | 1.38 | 1.38 | 1.34 | 1.35 | 00:00:00 | | 2013-10-21 | 9,900 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2013-10-22 | 54,500 | 1.40 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2013-10-23 | 23,200 | 1.45 | 1.48 | 1.41 | 1.44 | 00:00:00 | | 2013-10-24 | 5,100 | 1.45 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2013-10-25 | 5,400 | 1.48 | 1.48 | 1.44 | 1.47 | 00:00:00 | | 2013-10-28 | 1,000 | 1.49 | 1.49 | 1.46 | 1.46 | 00:00:00 | | 2013-10-29 | 5,800 | 1.44 | 1.44 | 1.41 | 1.41 | 00:00:00 | | 2013-10-30 | 7,300 | 1.42 | 1.46 | 1.42 | 1.45 | 00:00:00 | | 2013-10-31 | 12,600 | 1.47 | 1.47 | 1.41 | 1.41 | 00:00:00 | | 2013-11-01 | 14,200 | 1.43 | 1.44 | 1.35 | 1.36 | 00:00:00 | | 2013-11-04 | 6,700 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2013-11-05 | 5,700 | 1.35 | 1.37 | 1.34 | 1.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
