|
 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 | | 2013-11-05 | 5,700 | 1.35 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2013-11-06 | 7,400 | 1.34 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2013-11-07 | 2,800 | 1.37 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2013-11-08 | 7,600 | 1.32 | 1.36 | 1.29 | 1.36 | 00:00:00 | | 2013-11-11 | 4,800 | 1.32 | 1.38 | 1.29 | 1.37 | 00:00:00 | | 2013-11-12 | 5,000 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2013-11-13 | 11,400 | 1.36 | 1.38 | 1.27 | 1.27 | 00:00:00 | | 2013-11-14 | 23,000 | 1.29 | 1.34 | 1.26 | 1.26 | 00:00:00 | | 2013-11-15 | 7,200 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2013-11-18 | 9,000 | 1.25 | 1.25 | 1.18 | 1.22 | 00:00:00 | | 2013-11-19 | 5,500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2013-11-20 | 5,300 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2013-11-21 | 2,900 | 1.16 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2013-11-22 | 4,500 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2013-11-25 | 8,100 | 1.15 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2013-11-26 | 15,900 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2013-11-27 | 16,700 | 1.16 | 1.16 | 1.11 | 1.14 | 00:00:00 | | 2013-11-28 | 8,100 | 1.13 | 1.21 | 1.09 | 1.16 | 00:00:00 | | 2013-11-29 | 23,100 | 1.17 | 1.24 | 1.08 | 1.08 | 00:00:00 | | 2013-12-02 | 81,100 | 1.10 | 1.17 | 1.08 | 1.11 | 00:00:00 | | 2013-12-03 | 15,500 | 1.09 | 1.13 | 1.08 | 1.10 | 00:00:00 | | 2013-12-04 | 14,800 | 1.11 | 1.15 | 1.09 | 1.09 | 00:00:00 | | 2013-12-05 | 32,000 | 1.09 | 1.21 | 1.09 | 1.14 | 00:00:00 | | 2013-12-06 | 80,900 | 1.15 | 1.18 | 1.12 | 1.14 | 00:00:00 | | 2013-12-09 | 29,200 | 1.12 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2013-12-10 | 37,300 | 1.21 | 1.25 | 1.17 | 1.20 | 00:00:00 | | 2013-12-11 | 15,500 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2013-12-12 | 43,900 | 1.16 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2013-12-13 | 6,700 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2013-12-16 | 10,700 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2013-12-17 | 11,200 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2013-12-18 | 33,800 | 1.15 | 1.17 | 1.12 | 1.15 | 00:00:00 | | 2013-12-19 | 29,100 | 1.15 | 1.17 | 1.10 | 1.17 | 00:00:00 | | 2013-12-20 | 2,800 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2013-12-23 | 23,500 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2013-12-24 | 13,600 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2013-12-27 | 43,300 | 1.17 | 1.23 | 1.17 | 1.21 | 00:00:00 | | 2013-12-30 | 23,400 | 1.22 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2013-12-31 | 6,900 | 1.18 | 1.25 | 1.18 | 1.24 | 00:00:00 | | 2014-01-02 | 12,100 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2014-01-03 | 10,900 | 1.28 | 1.33 | 1.28 | 1.33 | 00:00:00 | | 2014-01-06 | 28,300 | 1.35 | 1.40 | 1.33 | 1.38 | 00:00:00 | | 2014-01-07 | 16,100 | 1.41 | 1.41 | 1.34 | 1.34 | 00:00:00 | | 2014-01-08 | 1,200 | 1.33 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2014-01-09 | 8,700 | 1.33 | 1.37 | 1.32 | 1.32 | 00:00:00 | | 2014-01-10 | 10,000 | 1.33 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2014-01-13 | 55,200 | 1.34 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2014-01-14 | 16,800 | 1.40 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2014-01-15 | 15,400 | 1.42 | 1.46 | 1.38 | 1.46 | 00:00:00 | | 2014-01-16 | 62,000 | 1.47 | 1.59 | 1.47 | 1.57 | 00:00:00 | | 2014-01-17 | 30,900 | 1.58 | 1.72 | 1.58 | 1.66 | 00:00:00 | | 2014-01-20 | 20,600 | 1.64 | 1.71 | 1.60 | 1.70 | 00:00:00 | | 2014-01-21 | 31,500 | 1.65 | 1.74 | 1.62 | 1.70 | 00:00:00 | | 2014-01-22 | 24,400 | 1.66 | 1.71 | 1.66 | 1.70 | 00:00:00 | | 2014-01-23 | 27,400 | 1.70 | 1.84 | 1.70 | 1.77 | 00:00:00 | | 2014-01-24 | 35,500 | 1.78 | 1.80 | 1.62 | 1.63 | 00:00:00 | | 2014-01-27 | 30,600 | 1.69 | 1.69 | 1.52 | 1.53 | 00:00:00 | | 2014-01-28 | 18,500 | 1.55 | 1.61 | 1.53 | 1.53 | 00:00:00 | | 2014-01-29 | 40,700 | 1.56 | 1.61 | 1.49 | 1.53 | 00:00:00 | | 2014-01-30 | 26,800 | 1.49 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2014-01-31 | 17,300 | 1.48 | 1.55 | 1.48 | 1.54 | 00:00:00 | | 2014-02-03 | 15,800 | 1.54 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2014-02-04 | 12,100 | 1.55 | 1.55 | 1.50 | 1.53 | 00:00:00 | | 2014-02-05 | 72,200 | 1.55 | 1.63 | 1.55 | 1.60 | 00:00:00 | | 2014-02-06 | 34,800 | 1.64 | 1.65 | 1.56 | 1.59 | 00:00:00 | | 2014-02-07 | 67,800 | 1.58 | 1.68 | 1.55 | 1.68 | 00:00:00 | | 2014-02-10 | 112,300 | 1.71 | 1.94 | 1.71 | 1.92 | 00:00:00 | | 2014-02-11 | 60,400 | 1.94 | 2.05 | 1.85 | 1.86 | 00:00:00 | | 2014-02-12 | 68,300 | 1.88 | 1.93 | 1.77 | 1.81 | 00:00:00 | | 2014-02-13 | 18,200 | 1.84 | 1.93 | 1.80 | 1.92 | 00:00:00 | | 2014-02-14 | 56,400 | 1.97 | 2.01 | 1.97 | 2.01 | 00:00:00 | | 2014-02-18 | 34,400 | 2.09 | 2.11 | 1.96 | 1.96 | 00:00:00 | | 2014-02-19 | 31,900 | 1.96 | 1.99 | 1.80 | 1.80 | 00:00:00 | | 2014-02-20 | 37,200 | 1.84 | 1.90 | 1.84 | 1.90 | 00:00:00 | | 2014-02-21 | 31,100 | 1.90 | 1.90 | 1.86 | 1.86 | 00:00:00 | | 2014-02-24 | 15,400 | 1.88 | 1.91 | 1.86 | 1.87 | 00:00:00 | | 2014-02-25 | 23,900 | 1.87 | 1.91 | 1.84 | 1.88 | 00:00:00 | | 2014-02-26 | 24,500 | 1.86 | 1.86 | 1.74 | 1.75 | 00:00:00 | | 2014-02-27 | 13,300 | 1.72 | 1.80 | 1.72 | 1.77 | 00:00:00 | | 2014-02-28 | 9,600 | 1.72 | 1.80 | 1.72 | 1.77 | 00:00:00 | | 2014-03-03 | 31,500 | 1.82 | 1.90 | 1.82 | 1.85 | 00:00:00 | | 2014-03-04 | 5,700 | 1.84 | 1.84 | 1.81 | 1.81 | 00:00:00 | | 2014-03-05 | 42,300 | 1.80 | 1.81 | 1.76 | 1.78 | 00:00:00 | | 2014-03-06 | 30,300 | 1.79 | 1.80 | 1.76 | 1.77 | 00:00:00 | | 2014-03-07 | 61,700 | 1.74 | 1.77 | 1.71 | 1.72 | 00:00:00 | | 2014-03-10 | 18,000 | 1.72 | 1.72 | 1.66 | 1.66 | 00:00:00 | | 2014-03-11 | 11,800 | 1.69 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2014-03-12 | 201,200 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2014-03-13 | 214,700 | 1.77 | 1.82 | 1.77 | 1.81 | 00:00:00 | | 2014-03-14 | 85,000 | 1.85 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2014-03-17 | 17,200 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | | 2014-03-18 | 30,500 | 1.65 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2014-03-19 | 15,100 | 1.67 | 1.68 | 1.63 | 1.65 | 00:00:00 | | 2014-03-20 | 16,800 | 1.65 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2014-03-21 | 37,400 | 1.69 | 1.70 | 1.58 | 1.58 | 00:00:00 | | 2014-03-24 | 33,700 | 1.58 | 1.58 | 1.51 | 1.51 | 00:00:00 | | 2014-03-25 | 3,500 | 1.52 | 1.53 | 1.51 | 1.53 | 00:00:00 | | 2014-03-26 | 20,900 | 1.52 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2014-03-27 | 70,300 | 1.50 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2014-03-28 | 17,700 | 1.48 | 1.51 | 1.48 | 1.51 | 00:00:00 | | 2014-03-31 | 12,700 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2014-04-01 | 28,200 | 1.50 | 1.58 | 1.50 | 1.58 | 00:00:00 | | 2014-04-02 | 17,100 | 1.58 | 1.59 | 1.58 | 1.59 | 00:00:00 | | 2014-04-03 | 7,300 | 1.57 | 1.57 | 1.54 | 1.54 | 00:00:00 | | 2014-04-04 | 16,200 | 1.60 | 1.63 | 1.56 | 1.63 | 00:00:00 | | 2014-04-07 | 13,600 | 1.60 | 1.64 | 1.53 | 1.53 | 00:00:00 | | 2014-04-08 | 9,800 | 1.57 | 1.62 | 1.57 | 1.62 | 00:00:00 | | 2014-04-09 | 2,500 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2014-04-10 | 7,600 | 1.59 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2014-04-11 | 12,700 | 1.58 | 1.58 | 1.49 | 1.52 | 00:00:00 | | 2014-04-14 | 11,400 | 1.55 | 1.57 | 1.52 | 1.52 | 00:00:00 | | 2014-04-15 | 27,800 | 1.45 | 1.48 | 1.42 | 1.42 | 00:00:00 | | 2014-04-16 | 18,100 | 1.42 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2014-04-17 | 63,500 | 1.57 | 1.58 | 1.47 | 1.49 | 00:00:00 | | 2014-04-21 | 35,700 | 1.50 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2014-04-22 | 36,400 | 1.50 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2014-04-23 | 21,600 | 1.50 | 1.55 | 1.49 | 1.53 | 00:00:00 | | 2014-04-24 | 2,700 | 1.56 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2014-04-25 | 11,000 | 1.60 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2014-04-28 | 7,200 | 1.59 | 1.61 | 1.54 | 1.54 | 00:00:00 | | 2014-04-29 | 500 | 1.58 | 1.60 | 1.58 | 1.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
