|
 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 | | 2014-04-29 | 500 | 1.58 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2014-04-30 | 36,800 | 1.55 | 1.55 | 1.50 | 1.52 | 00:00:00 | | 2014-05-01 | 400 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2014-05-02 | 20,400 | 1.51 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2014-05-05 | 8,400 | 1.50 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2014-05-06 | 9,600 | 1.49 | 1.49 | 1.47 | 1.47 | 00:00:00 | | 2014-05-07 | 3,200 | 1.48 | 1.48 | 1.42 | 1.42 | 00:00:00 | | 2014-05-08 | 9,500 | 1.42 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2014-05-09 | 2,000 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2014-05-12 | 9,700 | 1.43 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2014-05-13 | 12,600 | 1.43 | 1.45 | 1.43 | 1.44 | 00:00:00 | | 2014-05-14 | 25,300 | 1.43 | 1.47 | 1.43 | 1.44 | 00:00:00 | | 2014-05-15 | 36,400 | 1.44 | 1.44 | 1.38 | 1.41 | 00:00:00 | | 2014-05-16 | 10,100 | 1.40 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2014-05-20 | 9,800 | 1.45 | 1.46 | 1.42 | 1.45 | 00:00:00 | | 2014-05-21 | 30,500 | 1.45 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2014-05-22 | 12,500 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2014-05-23 | 2,400 | 1.44 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2014-05-26 | 2,900 | 1.45 | 1.46 | 1.41 | 1.45 | 00:00:00 | | 2014-05-27 | 2,400 | 1.40 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2014-05-28 | 31,600 | 1.40 | 1.43 | 1.39 | 1.40 | 00:00:00 | | 2014-05-29 | 41,000 | 1.43 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2014-05-30 | 67,900 | 1.45 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2014-06-02 | 47,100 | 1.38 | 1.43 | 1.38 | 1.43 | 00:00:00 | | 2014-06-03 | 4,800 | 1.43 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2014-06-04 | 26,100 | 1.42 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2014-06-05 | 14,600 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2014-06-06 | 13,300 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2014-06-09 | 14,600 | 1.42 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2014-06-10 | 54,600 | 1.45 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2014-06-11 | 18,300 | 1.43 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2014-06-12 | 295,300 | 1.44 | 1.57 | 1.44 | 1.57 | 00:00:00 | | 2014-06-13 | 35,300 | 1.55 | 1.57 | 1.52 | 1.55 | 00:00:00 | | 2014-06-16 | 73,900 | 1.58 | 1.59 | 1.52 | 1.54 | 00:00:00 | | 2014-06-17 | 28,500 | 1.44 | 1.54 | 1.44 | 1.52 | 00:00:00 | | 2014-06-18 | 164,000 | 1.50 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2014-06-19 | 318,700 | 1.52 | 1.62 | 1.52 | 1.60 | 00:00:00 | | 2014-06-20 | 75,600 | 1.60 | 1.62 | 1.56 | 1.57 | 00:00:00 | | 2014-06-23 | 98,800 | 1.57 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2014-06-24 | 50,900 | 1.60 | 1.60 | 1.52 | 1.52 | 00:00:00 | | 2014-06-25 | 39,600 | 1.54 | 1.55 | 1.42 | 1.45 | 00:00:00 | | 2014-06-26 | 7,400 | 1.47 | 1.49 | 1.47 | 1.47 | 00:00:00 | | 2014-06-27 | 20,700 | 1.49 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2014-06-30 | 43,000 | 1.46 | 1.50 | 1.44 | 1.48 | 00:00:00 | | 2014-07-02 | 97,900 | 1.48 | 1.56 | 1.48 | 1.49 | 00:00:00 | | 2014-07-03 | 20,200 | 1.51 | 1.51 | 1.47 | 1.49 | 00:00:00 | | 2014-07-04 | 27,600 | 1.48 | 1.49 | 1.48 | 1.49 | 00:00:00 | | 2014-07-07 | 71,100 | 1.49 | 1.59 | 1.47 | 1.57 | 00:00:00 | | 2014-07-08 | 60,900 | 1.57 | 1.57 | 1.49 | 1.50 | 00:00:00 | | 2014-07-09 | 156,800 | 1.50 | 1.70 | 1.50 | 1.67 | 00:00:00 | | 2014-07-10 | 262,800 | 1.68 | 1.68 | 1.46 | 1.50 | 00:00:00 | | 2014-07-11 | 54,100 | 1.52 | 1.56 | 1.48 | 1.56 | 00:00:00 | | 2014-07-14 | 79,500 | 1.51 | 1.55 | 1.47 | 1.55 | 00:00:00 | | 2014-07-15 | 27,100 | 1.55 | 1.57 | 1.50 | 1.52 | 00:00:00 | | 2014-07-16 | 31,700 | 1.59 | 1.59 | 1.50 | 1.53 | 00:00:00 | | 2014-07-17 | 32,700 | 1.55 | 1.57 | 1.52 | 1.55 | 00:00:00 | | 2014-07-18 | 41,500 | 1.58 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2014-07-21 | 79,500 | 1.56 | 1.56 | 1.51 | 1.53 | 00:00:00 | | 2014-07-22 | 19,100 | 1.53 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2014-07-23 | 19,200 | 1.50 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2014-07-24 | 108,300 | 1.49 | 1.52 | 1.38 | 1.41 | 00:00:00 | | 2014-07-25 | 24,400 | 1.42 | 1.48 | 1.42 | 1.46 | 00:00:00 | | 2014-07-28 | 8,800 | 1.47 | 1.52 | 1.46 | 1.52 | 00:00:00 | | 2014-07-29 | 8,500 | 1.54 | 1.54 | 1.51 | 1.53 | 00:00:00 | | 2014-07-30 | 8,100 | 1.51 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2014-07-31 | 11,900 | 1.56 | 1.56 | 1.50 | 1.53 | 00:00:00 | | 2014-08-01 | 12,700 | 1.56 | 1.56 | 1.50 | 1.54 | 00:00:00 | | 2014-08-05 | 13,500 | 1.52 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2014-08-06 | 25,500 | 1.50 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2014-08-07 | 24,200 | 1.52 | 1.53 | 1.52 | 1.53 | 00:00:00 | | 2014-08-08 | 34,500 | 1.56 | 1.60 | 1.55 | 1.59 | 00:00:00 | | 2014-08-11 | 36,700 | 1.53 | 1.66 | 1.53 | 1.60 | 00:00:00 | | 2014-08-12 | 21,400 | 1.63 | 1.63 | 1.57 | 1.60 | 00:00:00 | | 2014-08-13 | 14,300 | 1.56 | 1.63 | 1.56 | 1.63 | 00:00:00 | | 2014-08-14 | 44,200 | 1.65 | 1.67 | 1.62 | 1.65 | 00:00:00 | | 2014-08-15 | 2,900 | 1.62 | 1.62 | 1.61 | 1.62 | 00:00:00 | | 2014-08-18 | 4,700 | 1.62 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2014-08-19 | 3,700 | 1.62 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2014-08-20 | 16,500 | 1.61 | 1.62 | 1.57 | 1.58 | 00:00:00 | | 2014-08-21 | 3,200 | 1.53 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2014-08-22 | 3,300 | 1.56 | 1.57 | 1.54 | 1.56 | 00:00:00 | | 2014-08-25 | 7,700 | 1.53 | 1.56 | 1.53 | 1.56 | 00:00:00 | | 2014-08-26 | 9,600 | 1.53 | 1.56 | 1.53 | 1.56 | 00:00:00 | | 2014-08-27 | 4,900 | 1.53 | 1.53 | 1.52 | 1.52 | 00:00:00 | | 2014-08-28 | 14,400 | 1.52 | 1.56 | 1.52 | 1.56 | 00:00:00 | | 2014-08-29 | 3,700 | 1.55 | 1.56 | 1.53 | 1.56 | 00:00:00 | | 2014-09-02 | 8,500 | 1.52 | 1.52 | 1.48 | 1.48 | 00:00:00 | | 2014-09-03 | 9,800 | 1.46 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2014-09-04 | 83,100 | 1.57 | 1.67 | 1.57 | 1.59 | 00:00:00 | | 2014-09-05 | 54,300 | 1.60 | 1.64 | 1.60 | 1.61 | 00:00:00 | | 2014-09-08 | 23,500 | 1.67 | 1.67 | 1.59 | 1.65 | 00:00:00 | | 2014-09-09 | 5,200 | 1.64 | 1.65 | 1.61 | 1.62 | 00:00:00 | | 2014-09-10 | 5,900 | 1.65 | 1.66 | 1.62 | 1.62 | 00:00:00 | | 2014-09-11 | 48,100 | 1.64 | 1.66 | 1.63 | 1.63 | 00:00:00 | | 2014-09-12 | 54,000 | 1.67 | 1.80 | 1.67 | 1.75 | 00:00:00 | | 2014-09-15 | 4,900 | 1.73 | 1.77 | 1.73 | 1.76 | 00:00:00 | | 2014-09-16 | 23,400 | 1.80 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2014-09-17 | 10,500 | 1.76 | 1.76 | 1.71 | 1.71 | 00:00:00 | | 2014-09-18 | 16,400 | 1.66 | 1.69 | 1.61 | 1.61 | 00:00:00 | | 2014-09-19 | 11,100 | 1.64 | 1.64 | 1.55 | 1.56 | 00:00:00 | | 2014-09-22 | 65,200 | 1.62 | 1.62 | 1.43 | 1.49 | 00:00:00 | | 2014-09-23 | 4,000 | 1.55 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2014-09-24 | 5,300 | 1.55 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2014-09-25 | 6,600 | 1.55 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2014-09-26 | 11,600 | 1.52 | 1.57 | 1.49 | 1.49 | 00:00:00 | | 2014-09-29 | 5,500 | 1.49 | 1.53 | 1.49 | 1.52 | 00:00:00 | | 2014-09-30 | 3,500 | 1.52 | 1.52 | 1.48 | 1.48 | 00:00:00 | | 2014-10-01 | 3,600 | 1.45 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2014-10-02 | 8,900 | 1.46 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2014-10-03 | 6,900 | 1.45 | 1.45 | 1.35 | 1.38 | 00:00:00 | | 2014-10-06 | 20,500 | 1.38 | 1.47 | 1.35 | 1.47 | 00:00:00 | | 2014-10-07 | 3,200 | 1.44 | 1.44 | 1.39 | 1.42 | 00:00:00 | | 2014-10-08 | 10,700 | 1.42 | 1.47 | 1.36 | 1.47 | 00:00:00 | | 2014-10-09 | 2,900 | 1.47 | 1.47 | 1.42 | 1.42 | 00:00:00 | | 2014-10-10 | 17,100 | 1.36 | 1.45 | 1.36 | 1.39 | 00:00:00 | | 2014-10-14 | 5,100 | 1.41 | 1.46 | 1.41 | 1.45 | 00:00:00 | | 2014-10-15 | 12,900 | 1.46 | 1.47 | 1.42 | 1.45 | 00:00:00 | | 2014-10-16 | 8,200 | 1.44 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2014-10-17 | 300 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2014-10-20 | 24,100 | 1.45 | 1.47 | 1.41 | 1.42 | 00:00:00 | | 2014-10-21 | 10,600 | 1.45 | 1.50 | 1.45 | 1.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
