|
 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 | | 2016-09-19 | 12,900 | 1.80 | 1.84 | 1.76 | 1.81 | 00:00:00 | | 2016-09-20 | 4,000 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2016-09-21 | 27,700 | 1.84 | 1.95 | 1.83 | 1.95 | 00:00:00 | | 2016-09-22 | 18,000 | 1.99 | 2.04 | 1.90 | 1.90 | 00:00:00 | | 2016-09-23 | 84,900 | 1.82 | 1.89 | 1.82 | 1.88 | 00:00:00 | | 2016-09-26 | 48,000 | 1.83 | 1.87 | 1.82 | 1.85 | 00:00:00 | | 2016-09-27 | 85,900 | 1.82 | 1.82 | 1.75 | 1.80 | 00:00:00 | | 2016-09-28 | 23,200 | 1.79 | 1.79 | 1.75 | 1.79 | 00:00:00 | | 2016-09-29 | 12,300 | 1.75 | 1.84 | 1.75 | 1.82 | 00:00:00 | | 2016-09-30 | 37,200 | 1.83 | 1.87 | 1.83 | 1.85 | 00:00:00 | | 2016-10-03 | 18,700 | 1.85 | 1.85 | 1.73 | 1.74 | 00:00:00 | | 2016-10-04 | 62,000 | 1.71 | 1.71 | 1.58 | 1.58 | 00:00:00 | | 2016-10-05 | 135,500 | 1.60 | 1.71 | 1.58 | 1.71 | 00:00:00 | | 2016-10-06 | 70,600 | 1.69 | 1.69 | 1.60 | 1.62 | 00:00:00 | | 2016-10-07 | 33,900 | 1.70 | 1.70 | 1.60 | 1.63 | 00:00:00 | | 2016-10-11 | 30,400 | 1.66 | 1.67 | 1.59 | 1.61 | 00:00:00 | | 2016-10-12 | 31,900 | 1.61 | 1.62 | 1.56 | 1.57 | 00:00:00 | | 2016-10-13 | 38,400 | 1.65 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2016-10-14 | 34,500 | 1.65 | 1.70 | 1.58 | 1.69 | 00:00:00 | | 2016-10-17 | 22,300 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2016-10-18 | 31,300 | 1.58 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2016-10-19 | 32,900 | 1.68 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2016-10-20 | 30,200 | 1.68 | 1.69 | 1.64 | 1.68 | 00:00:00 | | 2016-10-21 | 24,600 | 1.69 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2016-10-24 | 10,500 | 1.66 | 1.68 | 1.62 | 1.62 | 00:00:00 | | 2016-10-25 | 50,500 | 1.66 | 1.75 | 1.65 | 1.72 | 00:00:00 | | 2016-10-26 | 31,700 | 1.75 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2016-10-27 | 44,300 | 1.71 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2016-10-28 | 11,300 | 1.72 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2016-10-31 | 38,100 | 1.75 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2016-11-01 | 128,700 | 1.79 | 1.87 | 1.79 | 1.83 | 00:00:00 | | 2016-11-02 | 81,000 | 1.83 | 1.97 | 1.81 | 1.81 | 00:00:00 | | 2016-11-03 | 24,800 | 1.82 | 1.88 | 1.81 | 1.82 | 00:00:00 | | 2016-11-04 | 33,400 | 1.84 | 1.88 | 1.81 | 1.85 | 00:00:00 | | 2016-11-07 | 21,200 | 1.85 | 1.88 | 1.82 | 1.82 | 00:00:00 | | 2016-11-08 | 12,000 | 1.85 | 1.85 | 1.77 | 1.79 | 00:00:00 | | 2016-11-09 | 25,900 | 1.88 | 1.88 | 1.72 | 1.75 | 00:00:00 | | 2016-11-10 | 22,900 | 1.75 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2016-11-11 | 54,400 | 1.65 | 1.67 | 1.50 | 1.58 | 00:00:00 | | 2016-11-14 | 68,100 | 1.59 | 1.63 | 1.52 | 1.60 | 00:00:00 | | 2016-11-15 | 98,500 | 1.60 | 1.66 | 1.60 | 1.65 | 00:00:00 | | 2016-11-16 | 63,600 | 1.59 | 1.68 | 1.59 | 1.60 | 00:00:00 | | 2016-11-17 | 53,100 | 1.60 | 1.63 | 1.50 | 1.50 | 00:00:00 | | 2016-11-18 | 20,600 | 1.50 | 1.51 | 1.43 | 1.44 | 00:00:00 | | 2016-11-21 | 1,500 | 1.46 | 1.49 | 1.46 | 1.49 | 00:00:00 | | 2016-11-22 | 22,700 | 1.45 | 1.53 | 1.44 | 1.52 | 00:00:00 | | 2016-11-23 | 19,000 | 1.51 | 1.51 | 1.41 | 1.44 | 00:00:00 | | 2016-11-24 | 6,100 | 1.44 | 1.47 | 1.43 | 1.46 | 00:00:00 | | 2016-11-25 | 21,100 | 1.46 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2016-11-28 | 14,300 | 1.44 | 1.47 | 1.44 | 1.45 | 00:00:00 | | 2016-11-29 | 25,100 | 1.43 | 1.47 | 1.40 | 1.47 | 00:00:00 | | 2016-11-30 | 500 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2016-12-01 | 97,000 | 1.45 | 1.48 | 1.39 | 1.39 | 00:00:00 | | 2016-12-02 | 60,300 | 1.44 | 1.45 | 1.38 | 1.42 | 00:00:00 | | 2016-12-05 | 38,500 | 1.42 | 1.49 | 1.36 | 1.47 | 00:00:00 | | 2016-12-06 | 10,500 | 1.51 | 1.51 | 1.48 | 1.48 | 00:00:00 | | 2016-12-07 | 5,300 | 1.47 | 1.52 | 1.47 | 1.49 | 00:00:00 | | 2016-12-08 | 53,500 | 1.49 | 1.55 | 1.41 | 1.54 | 00:00:00 | | 2016-12-09 | 47,500 | 1.60 | 1.60 | 1.42 | 1.44 | 00:00:00 | | 2016-12-12 | 14,300 | 1.53 | 1.53 | 1.43 | 1.49 | 00:00:00 | | 2016-12-13 | 27,400 | 1.56 | 1.56 | 1.44 | 1.47 | 00:00:00 | | 2016-12-14 | 33,500 | 1.48 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2016-12-15 | 113,600 | 1.45 | 1.45 | 1.25 | 1.25 | 00:00:00 | | 2016-12-16 | 50,200 | 1.22 | 1.24 | 1.19 | 1.23 | 00:00:00 | | 2016-12-19 | 98,700 | 1.10 | 1.18 | 1.07 | 1.07 | 00:00:00 | | 2016-12-20 | 102,700 | 1.05 | 1.10 | 1.01 | 1.10 | 00:00:00 | | 2016-12-21 | 19,000 | 1.12 | 1.13 | 1.08 | 1.11 | 00:00:00 | | 2016-12-22 | 21,900 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2016-12-23 | 90,200 | 1.15 | 1.26 | 1.14 | 1.25 | 00:00:00 | | 2016-12-28 | 68,000 | 1.26 | 1.35 | 1.25 | 1.34 | 00:00:00 | | 2016-12-29 | 81,800 | 1.35 | 1.43 | 1.35 | 1.39 | 00:00:00 | | 2016-12-30 | 111,700 | 1.41 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2017-01-03 | 57,400 | 1.33 | 1.45 | 1.32 | 1.35 | 00:00:00 | | 2017-01-04 | 46,800 | 1.35 | 1.36 | 1.29 | 1.30 | 00:00:00 | | 2017-01-05 | 234,600 | 1.35 | 1.35 | 1.33 | 1.34 | 00:00:00 | | 2017-01-06 | 61,800 | 1.33 | 1.34 | 1.27 | 1.32 | 00:00:00 | | 2017-01-09 | 75,400 | 1.34 | 1.37 | 1.32 | 1.32 | 00:00:00 | | 2017-01-10 | 81,500 | 1.33 | 1.36 | 1.33 | 1.34 | 00:00:00 | | 2017-01-11 | 56,500 | 1.35 | 1.40 | 1.31 | 1.38 | 00:00:00 | | 2017-01-12 | 29,500 | 1.38 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2017-01-13 | 91,100 | 1.34 | 1.39 | 1.32 | 1.39 | 00:00:00 | | 2017-01-16 | 15,200 | 1.42 | 1.45 | 1.41 | 1.42 | 00:00:00 | | 2017-01-17 | 107,300 | 1.44 | 1.44 | 1.31 | 1.33 | 00:00:00 | | 2017-01-18 | 54,700 | 1.33 | 1.36 | 1.31 | 1.31 | 00:00:00 | | 2017-01-19 | 23,700 | 1.34 | 1.34 | 1.28 | 1.32 | 00:00:00 | | 2017-01-20 | 27,500 | 1.32 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2017-01-23 | 136,000 | 1.35 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2017-01-24 | 42,900 | 1.36 | 1.36 | 1.32 | 1.33 | 00:00:00 | | 2017-01-25 | 26,500 | 1.35 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2017-01-26 | 15,200 | 1.31 | 1.34 | 1.31 | 1.32 | 00:00:00 | | 2017-01-27 | 65,800 | 1.31 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2017-01-30 | 11,100 | 1.32 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2017-01-31 | 20,100 | 1.34 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2017-02-01 | 11,200 | 1.33 | 1.40 | 1.33 | 1.39 | 00:00:00 | | 2017-02-02 | 144,600 | 1.41 | 1.54 | 1.41 | 1.50 | 00:00:00 | | 2017-02-03 | 94,800 | 1.56 | 1.59 | 1.52 | 1.55 | 00:00:00 | | 2017-02-06 | 133,800 | 1.60 | 1.67 | 1.58 | 1.65 | 00:00:00 | | 2017-02-07 | 52,100 | 1.65 | 1.66 | 1.62 | 1.64 | 00:00:00 | | 2017-02-08 | 124,400 | 1.65 | 1.70 | 1.57 | 1.60 | 00:00:00 | | 2017-02-09 | 79,500 | 1.62 | 1.62 | 1.52 | 1.55 | 00:00:00 | | 2017-02-10 | 86,900 | 1.55 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2017-02-13 | 37,900 | 1.53 | 1.65 | 1.53 | 1.64 | 00:00:00 | | 2017-02-14 | 59,400 | 1.64 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2017-02-15 | 24,400 | 1.64 | 1.64 | 1.58 | 1.61 | 00:00:00 | | 2017-02-16 | 17,300 | 1.61 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2017-02-17 | 14,900 | 1.62 | 1.62 | 1.58 | 1.58 | 00:00:00 | | 2017-02-21 | 37,800 | 1.58 | 1.58 | 1.52 | 1.54 | 00:00:00 | | 2017-02-22 | 31,800 | 1.52 | 1.52 | 1.43 | 1.45 | 00:00:00 | | 2017-02-23 | 74,500 | 1.49 | 1.51 | 1.43 | 1.45 | 00:00:00 | | 2017-02-24 | 50,800 | 1.47 | 1.54 | 1.42 | 1.50 | 00:00:00 | | 2017-02-27 | 24,900 | 1.55 | 1.59 | 1.47 | 1.47 | 00:00:00 | | 2017-02-28 | 15,700 | 1.47 | 1.49 | 1.45 | 1.48 | 00:00:00 | | 2017-03-01 | 24,200 | 1.40 | 1.50 | 1.35 | 1.50 | 00:00:00 | | 2017-03-02 | 69,300 | 1.52 | 1.56 | 1.45 | 1.45 | 00:00:00 | | 2017-03-03 | 45,900 | 1.44 | 1.49 | 1.42 | 1.45 | 00:00:00 | | 2017-03-06 | 72,800 | 1.49 | 1.49 | 1.33 | 1.33 | 00:00:00 | | 2017-03-07 | 57,200 | 1.32 | 1.34 | 1.31 | 1.31 | 00:00:00 | | 2017-03-08 | 15,200 | 1.33 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2017-03-09 | 17,000 | 1.35 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2017-03-10 | 12,900 | 1.31 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2017-03-13 | 66,700 | 1.33 | 1.37 | 1.30 | 1.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
