|
 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 | | 2014-10-21 | 10,600 | 1.45 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2014-10-22 | 62,400 | 1.47 | 1.47 | 1.34 | 1.39 | 00:00:00 | | 2014-10-23 | 15,900 | 1.36 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2014-10-24 | 33,200 | 1.36 | 1.36 | 1.30 | 1.32 | 00:00:00 | | 2014-10-27 | 18,300 | 1.29 | 1.34 | 1.24 | 1.30 | 00:00:00 | | 2014-10-28 | 9,200 | 1.32 | 1.38 | 1.32 | 1.38 | 00:00:00 | | 2014-10-29 | 7,900 | 1.39 | 1.44 | 1.39 | 1.39 | 00:00:00 | | 2014-10-30 | 14,600 | 1.37 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2014-10-31 | 23,100 | 1.26 | 1.33 | 1.24 | 1.29 | 00:00:00 | | 2014-11-03 | 43,200 | 1.28 | 1.31 | 1.25 | 1.27 | 00:00:00 | | 2014-11-04 | 31,300 | 1.29 | 1.31 | 1.24 | 1.24 | 00:00:00 | | 2014-11-05 | 15,300 | 1.22 | 1.22 | 1.13 | 1.13 | 00:00:00 | | 2014-11-06 | 10,500 | 1.13 | 1.19 | 1.13 | 1.18 | 00:00:00 | | 2014-11-07 | 55,000 | 1.14 | 1.23 | 1.14 | 1.20 | 00:00:00 | | 2014-11-10 | 20,900 | 1.20 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2014-11-12 | 15,300 | 1.26 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2014-11-13 | 32,600 | 1.23 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2014-11-14 | 95,900 | 1.18 | 1.26 | 1.17 | 1.25 | 00:00:00 | | 2014-11-17 | 77,200 | 1.26 | 1.33 | 1.24 | 1.25 | 00:00:00 | | 2014-11-18 | 73,500 | 1.29 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2014-11-19 | 49,200 | 1.27 | 1.27 | 1.20 | 1.22 | 00:00:00 | | 2014-11-20 | 33,400 | 1.24 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2014-11-21 | 83,400 | 1.22 | 1.24 | 1.17 | 1.17 | 00:00:00 | | 2014-11-24 | 7,600 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2014-11-25 | 12,300 | 1.19 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2014-11-26 | 1,300 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2014-11-27 | 16,900 | 1.15 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2014-11-28 | 12,100 | 1.17 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2014-12-01 | 54,300 | 1.21 | 1.21 | 1.11 | 1.13 | 00:00:00 | | 2014-12-02 | 63,200 | 1.16 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2014-12-03 | 1,400 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2014-12-04 | 5,300 | 1.19 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2014-12-05 | 4,500 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2014-12-08 | 17,700 | 1.17 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2014-12-09 | 86,800 | 1.15 | 1.22 | 1.15 | 1.17 | 00:00:00 | | 2014-12-10 | 23,700 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2014-12-11 | 22,100 | 1.15 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2014-12-12 | 35,000 | 1.14 | 1.14 | 1.08 | 1.09 | 00:00:00 | | 2014-12-15 | 20,700 | 1.09 | 1.15 | 1.09 | 1.09 | 00:00:00 | | 2014-12-16 | 9,900 | 1.09 | 1.11 | 1.02 | 1.02 | 00:00:00 | | 2014-12-17 | 14,900 | 1.10 | 1.10 | 1.02 | 1.08 | 00:00:00 | | 2014-12-18 | 11,700 | 1.10 | 1.12 | 1.05 | 1.08 | 00:00:00 | | 2014-12-19 | 94,600 | 1.08 | 1.08 | 1.04 | 1.07 | 00:00:00 | | 2014-12-22 | 11,400 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2014-12-23 | 64,300 | 1.06 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2014-12-24 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-12-29 | 22,000 | 1.19 | 1.19 | 1.10 | 1.10 | 00:00:00 | | 2014-12-30 | 32,800 | 1.11 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2014-12-31 | 18,000 | 1.14 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2015-01-02 | 44,700 | 1.16 | 1.16 | 1.09 | 1.11 | 00:00:00 | | 2015-01-05 | 13,800 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2015-01-06 | 125,500 | 1.15 | 1.22 | 1.13 | 1.19 | 00:00:00 | | 2015-01-07 | 89,000 | 1.19 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2015-01-08 | 290,200 | 1.23 | 1.38 | 1.22 | 1.30 | 00:00:00 | | 2015-01-09 | 252,900 | 1.30 | 1.32 | 1.25 | 1.30 | 00:00:00 | | 2015-01-12 | 133,100 | 1.35 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2015-01-13 | 158,500 | 1.38 | 1.39 | 1.31 | 1.31 | 00:00:00 | | 2015-01-14 | 157,300 | 1.33 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2015-01-15 | 156,800 | 1.36 | 1.38 | 1.32 | 1.37 | 00:00:00 | | 2015-01-16 | 381,900 | 1.35 | 1.37 | 1.24 | 1.33 | 00:00:00 | | 2015-01-19 | 7,700 | 1.32 | 1.39 | 1.32 | 1.39 | 00:00:00 | | 2015-01-20 | 138,600 | 1.32 | 1.50 | 1.32 | 1.46 | 00:00:00 | | 2015-01-21 | 42,600 | 1.45 | 1.57 | 1.43 | 1.54 | 00:00:00 | | 2015-01-22 | 83,400 | 1.54 | 1.54 | 1.46 | 1.53 | 00:00:00 | | 2015-01-23 | 16,300 | 1.37 | 1.50 | 1.37 | 1.45 | 00:00:00 | | 2015-01-26 | 21,200 | 1.39 | 1.47 | 1.39 | 1.47 | 00:00:00 | | 2015-01-27 | 34,600 | 1.47 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2015-01-28 | 16,000 | 1.47 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2015-01-29 | 28,400 | 1.44 | 1.50 | 1.40 | 1.49 | 00:00:00 | | 2015-01-30 | 16,400 | 1.49 | 1.51 | 1.49 | 1.51 | 00:00:00 | | 2015-02-02 | 6,000 | 1.52 | 1.52 | 1.46 | 1.46 | 00:00:00 | | 2015-02-03 | 15,100 | 1.44 | 1.44 | 1.39 | 1.40 | 00:00:00 | | 2015-02-04 | 25,200 | 1.41 | 1.44 | 1.39 | 1.39 | 00:00:00 | | 2015-02-05 | 10,400 | 1.41 | 1.46 | 1.40 | 1.43 | 00:00:00 | | 2015-02-06 | 11,400 | 1.39 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2015-02-09 | 21,800 | 1.39 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2015-02-10 | 20,100 | 1.37 | 1.41 | 1.37 | 1.40 | 00:00:00 | | 2015-02-11 | 17,200 | 1.40 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2015-02-12 | 13,300 | 1.35 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2015-02-13 | 800 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2015-02-17 | 36,100 | 1.37 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2015-02-18 | 3,400 | 1.37 | 1.38 | 1.37 | 1.38 | 00:00:00 | | 2015-02-19 | 22,200 | 1.38 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2015-02-20 | 22,400 | 1.31 | 1.38 | 1.31 | 1.36 | 00:00:00 | | 2015-02-23 | 41,100 | 1.36 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2015-02-24 | 10,700 | 1.38 | 1.38 | 1.33 | 1.35 | 00:00:00 | | 2015-02-25 | 18,200 | 1.35 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2015-02-26 | 38,500 | 1.38 | 1.38 | 1.34 | 1.35 | 00:00:00 | | 2015-02-27 | 24,100 | 1.38 | 1.39 | 1.33 | 1.34 | 00:00:00 | | 2015-03-02 | 38,700 | 1.37 | 1.39 | 1.34 | 1.34 | 00:00:00 | | 2015-03-03 | 4,700 | 1.34 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2015-03-04 | 15,200 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2015-03-05 | 3,400 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2015-03-06 | 27,100 | 1.28 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2015-03-09 | 101,100 | 1.23 | 1.23 | 1.19 | 1.19 | 00:00:00 | | 2015-03-10 | 25,600 | 1.24 | 1.24 | 1.12 | 1.12 | 00:00:00 | | 2015-03-11 | 16,800 | 1.12 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2015-03-12 | 44,800 | 1.15 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2015-03-13 | 53,900 | 1.13 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2015-03-16 | 67,300 | 1.13 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2015-03-17 | 18,000 | 1.13 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2015-03-18 | 53,600 | 1.14 | 1.20 | 1.14 | 1.17 | 00:00:00 | | 2015-03-19 | 300 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2015-03-20 | 11,700 | 1.17 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2015-03-23 | 38,600 | 1.14 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2015-03-24 | 29,700 | 1.19 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2015-03-25 | 5,200 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2015-03-26 | 20,700 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2015-03-27 | 300 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2015-03-30 | 12,500 | 1.14 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2015-03-31 | 9,500 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2015-04-01 | 34,100 | 1.13 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2015-04-02 | 15,800 | 1.11 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2015-04-06 | 7,600 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2015-04-07 | 22,500 | 1.08 | 1.08 | 1.04 | 1.05 | 00:00:00 | | 2015-04-08 | 22,300 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2015-04-09 | 17,800 | 1.00 | 1.02 | 0.95 | 1.02 | 00:00:00 | | 2015-04-10 | 87,400 | 1.02 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2015-04-13 | 4,200 | 1.08 | 1.08 | 1.00 | 1.01 | 00:00:00 | | 2015-04-14 | 3,900 | 1.04 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2015-04-15 | 4,600 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
