TR4DER - ALMADEN MINERALS [AMM.TO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-10-05	2,700	0.75	0.75	0.75	0.75	00:00:00
2015-10-06	13,900	0.75	0.75	0.72	0.72	00:00:00
2015-10-07	1,500	0.75	0.75	0.75	0.75	00:00:00
2015-10-08	5,100	0.74	0.74	0.71	0.71	00:00:00
2015-10-09	12,400	0.72	0.73	0.71	0.73	00:00:00
2015-10-13	3,400	0.73	0.73	0.73	0.73	00:00:00
2015-10-14	47,500	0.71	0.75	0.68	0.75	00:00:00
2015-10-15	27,100	0.75	0.75	0.74	0.74	00:00:00
2015-10-16	2,000	0.75	0.75	0.75	0.75	00:00:00
2015-10-19	13,300	0.75	0.76	0.72	0.76	00:00:00
2015-10-20	18,600	0.80	0.80	0.79	0.79	00:00:00
2015-10-21	0	0.78	0.78	0.78	0.78	00:00:00
2015-10-22	66,800	0.78	0.78	0.75	0.75	00:00:00
2015-10-23	6,100	0.75	0.77	0.75	0.75	00:00:00
2015-10-26	9,800	0.74	0.78	0.74	0.78	00:00:00
2015-10-27	12,300	0.79	0.79	0.77	0.78	00:00:00
2015-10-28	142,300	0.79	0.80	0.76	0.79	00:00:00
2015-10-29	71,400	0.79	0.80	0.74	0.76	00:00:00
2015-10-30	2,000	0.75	0.75	0.73	0.73	00:00:00
2015-11-02	36,900	0.73	0.76	0.73	0.76	00:00:00
2015-11-03	27,100	0.75	0.76	0.72	0.72	00:00:00
2015-11-04	29,100	0.75	0.76	0.72	0.76	00:00:00
2015-11-05	18,000	0.72	0.75	0.72	0.75	00:00:00
2015-11-06	17,400	0.73	0.74	0.72	0.74	00:00:00
2015-11-09	2,500	0.71	0.73	0.71	0.71	00:00:00
2015-11-10	8,900	0.70	0.73	0.70	0.71	00:00:00
2015-11-11	2,500	0.70	0.71	0.70	0.71	00:00:00
2015-11-12	900	0.73	0.73	0.73	0.73	00:00:00
2015-11-13	2,000	0.70	0.70	0.70	0.70	00:00:00
2015-11-16	26,700	0.73	0.73	0.71	0.71	00:00:00
2015-11-17	11,500	0.71	0.73	0.71	0.71	00:00:00
2015-11-18	73,800	0.71	0.71	0.70	0.70	00:00:00
2015-11-19	16,500	0.72	0.72	0.70	0.70	00:00:00
2015-11-20	1,800	0.70	0.70	0.70	0.70	00:00:00
2015-11-23	4,600	0.67	0.67	0.67	0.67	00:00:00
2015-11-24	15,100	0.68	0.70	0.67	0.67	00:00:00
2015-11-25	19,900	0.67	0.67	0.67	0.67	00:00:00
2015-11-26	9,700	0.67	0.70	0.67	0.70	00:00:00
2015-11-27	1,200	0.67	0.67	0.67	0.67	00:00:00
2015-11-30	3,500	0.70	0.70	0.69	0.69	00:00:00
2015-12-01	20,500	0.68	0.69	0.67	0.69	00:00:00
2015-12-02	6,900	0.69	0.69	0.69	0.69	00:00:00
2015-12-03	22,500	0.70	0.71	0.70	0.70	00:00:00
2015-12-04	10,400	0.70	0.73	0.69	0.73	00:00:00
2015-12-07	8,400	0.75	0.75	0.73	0.73	00:00:00
2015-12-08	9,800	0.74	0.74	0.71	0.71	00:00:00
2015-12-09	0	0.74	0.74	0.74	0.74	00:00:00
2015-12-10	19,000	0.70	0.75	0.67	0.70	00:00:00
2015-12-11	13,300	0.75	0.75	0.75	0.75	00:00:00
2015-12-14	20,100	0.75	0.78	0.75	0.77	00:00:00
2015-12-15	78,400	0.77	0.77	0.76	0.76	00:00:00
2015-12-16	49,900	0.76	0.79	0.76	0.78	00:00:00
2015-12-17	21,100	0.79	0.80	0.79	0.80	00:00:00
2015-12-18	32,000	0.80	0.81	0.79	0.81	00:00:00
2015-12-21	23,500	0.85	0.87	0.80	0.86	00:00:00
2015-12-22	26,400	0.88	0.90	0.88	0.90	00:00:00
2015-12-23	47,000	0.91	0.95	0.91	0.93	00:00:00
2015-12-24	29,500	0.87	0.97	0.87	0.93	00:00:00
2015-12-29	39,700	0.93	1.00	0.93	0.95	00:00:00
2015-12-30	39,700	1.10	1.10	0.94	0.95	00:00:00
2015-12-31	6,600	0.95	0.95	0.88	0.95	00:00:00
2016-01-04	12,700	0.95	0.95	0.90	0.93	00:00:00
2016-01-05	5,600	0.90	0.90	0.90	0.90	00:00:00
2016-01-06	7,000	0.90	0.90	0.90	0.90	00:00:00
2016-01-07	6,000	0.90	0.90	0.90	0.90	00:00:00
2016-01-08	3,500	0.90	0.90	0.88	0.88	00:00:00
2016-01-11	30,300	0.87	0.87	0.82	0.84	00:00:00
2016-01-12	15,800	0.87	0.87	0.82	0.82	00:00:00
2016-01-13	15,800	0.81	0.82	0.81	0.81	00:00:00
2016-01-14	2,800	0.81	0.81	0.81	0.81	00:00:00
2016-01-15	20,900	0.81	0.83	0.81	0.83	00:00:00
2016-01-18	3,000	0.83	0.83	0.83	0.83	00:00:00
2016-01-19	64,200	0.83	0.83	0.73	0.73	00:00:00
2016-01-20	19,900	0.73	0.79	0.73	0.79	00:00:00
2016-01-21	5,600	0.77	0.79	0.77	0.79	00:00:00
2016-01-22	4,000	0.79	0.79	0.78	0.78	00:00:00
2016-01-25	5,000	0.78	0.80	0.78	0.80	00:00:00
2016-01-26	36,300	0.82	0.86	0.82	0.86	00:00:00
2016-01-27	11,100	0.85	0.90	0.85	0.90	00:00:00
2016-01-28	24,200	0.83	0.86	0.82	0.82	00:00:00
2016-01-29	5,700	0.84	0.84	0.84	0.84	00:00:00
2016-02-01	24,600	0.90	0.90	0.78	0.88	00:00:00
2016-02-02	0	0.85	0.85	0.85	0.85	00:00:00
2016-02-03	6,600	0.87	0.87	0.85	0.85	00:00:00
2016-02-04	36,200	0.85	0.90	0.80	0.90	00:00:00
2016-02-05	4,400	0.87	0.91	0.87	0.90	00:00:00
2016-02-08	51,900	0.86	0.98	0.85	0.85	00:00:00
2016-02-09	13,300	0.89	0.90	0.85	0.85	00:00:00
2016-02-10	14,900	0.84	0.85	0.83	0.84	00:00:00
2016-02-11	23,300	0.88	0.97	0.88	0.96	00:00:00
2016-02-12	27,800	0.92	0.97	0.92	0.93	00:00:00
2016-02-16	9,200	0.98	0.98	0.92	0.92	00:00:00
2016-02-17	0	0.92	0.92	0.92	0.92	00:00:00
2016-02-18	13,500	0.96	1.00	0.96	1.00	00:00:00
2016-02-19	50,000	1.01	1.10	1.01	1.07	00:00:00
2016-02-22	81,200	1.10	1.12	1.03	1.06	00:00:00
2016-02-23	17,900	1.03	1.10	1.03	1.10	00:00:00
2016-02-24	33,700	1.11	1.12	1.03	1.04	00:00:00
2016-02-25	4,800	1.04	1.04	1.02	1.02	00:00:00
2016-02-26	12,500	1.04	1.04	1.04	1.04	00:00:00
2016-02-29	20,500	1.00	1.02	1.00	1.02	00:00:00
2016-03-01	56,500	1.00	1.00	0.90	0.92	00:00:00
2016-03-02	4,600	0.94	0.94	0.93	0.93	00:00:00
2016-03-03	44,300	0.98	1.05	0.98	1.02	00:00:00
2016-03-04	83,500	0.99	1.11	0.99	1.05	00:00:00
2016-03-07	52,200	1.04	1.09	1.00	1.00	00:00:00
2016-03-08	34,900	1.02	1.02	0.93	0.93	00:00:00
2016-03-09	19,000	0.89	0.93	0.89	0.93	00:00:00
2016-03-10	162,100	0.93	0.97	0.89	0.96	00:00:00
2016-03-11	5,500	0.97	1.00	0.97	1.00	00:00:00
2016-03-14	40,200	1.00	1.00	0.97	0.98	00:00:00
2016-03-15	15,600	1.00	1.00	0.92	0.94	00:00:00
2016-03-16	32,000	0.92	0.97	0.92	0.96	00:00:00
2016-03-17	36,900	0.97	0.97	0.94	0.94	00:00:00
2016-03-18	13,400	0.96	0.97	0.94	0.95	00:00:00
2016-03-21	6,600	0.97	0.97	0.93	0.97	00:00:00
2016-03-22	36,700	0.92	0.95	0.91	0.93	00:00:00
2016-03-23	12,300	0.91	0.91	0.90	0.90	00:00:00
2016-03-24	30,000	0.90	0.93	0.87	0.87	00:00:00
2016-03-28	8,400	0.88	0.88	0.87	0.87	00:00:00
2016-03-29	22,900	0.88	0.90	0.88	0.89	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>