|
 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 | | 2017-03-13 | 66,700 | 1.33 | 1.37 | 1.30 | 1.35 | 00:00:00 | | 2017-03-14 | 29,800 | 1.35 | 1.37 | 1.33 | 1.33 | 00:00:00 | | 2017-03-15 | 39,500 | 1.34 | 1.40 | 1.33 | 1.39 | 00:00:00 | | 2017-03-16 | 48,500 | 1.40 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2017-03-17 | 25,700 | 1.39 | 1.41 | 1.36 | 1.36 | 00:00:00 | | 2017-03-20 | 9,200 | 1.36 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2017-03-21 | 42,300 | 1.37 | 1.54 | 1.37 | 1.52 | 00:00:00 | | 2017-03-22 | 103,000 | 1.61 | 1.64 | 1.50 | 1.50 | 00:00:00 | | 2017-03-23 | 14,500 | 1.51 | 1.52 | 1.48 | 1.52 | 00:00:00 | | 2017-03-24 | 35,400 | 1.51 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2017-03-27 | 10,400 | 1.52 | 1.52 | 1.47 | 1.47 | 00:00:00 | | 2017-03-28 | 57,100 | 1.48 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2017-03-29 | 7,800 | 1.42 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2017-03-30 | 33,500 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2017-03-31 | 64,000 | 1.44 | 1.57 | 1.44 | 1.56 | 00:00:00 | | 2017-04-03 | 21,000 | 1.56 | 1.60 | 1.51 | 1.52 | 00:00:00 | | 2017-04-04 | 59,800 | 1.54 | 1.62 | 1.54 | 1.61 | 00:00:00 | | 2017-04-05 | 106,200 | 1.60 | 1.76 | 1.60 | 1.73 | 00:00:00 | | 2017-04-06 | 116,100 | 1.73 | 1.85 | 1.73 | 1.82 | 00:00:00 | | 2017-04-07 | 134,500 | 1.87 | 1.87 | 1.68 | 1.71 | 00:00:00 | | 2017-04-10 | 35,500 | 1.68 | 1.70 | 1.64 | 1.69 | 00:00:00 | | 2017-04-11 | 63,000 | 1.69 | 1.85 | 1.69 | 1.81 | 00:00:00 | | 2017-04-12 | 384,900 | 2.00 | 2.26 | 2.00 | 2.19 | 00:00:00 | | 2017-04-13 | 269,300 | 2.16 | 2.33 | 2.07 | 2.29 | 00:00:00 | | 2017-04-17 | 96,100 | 2.27 | 2.28 | 2.07 | 2.11 | 00:00:00 | | 2017-04-18 | 34,300 | 2.11 | 2.15 | 2.11 | 2.12 | 00:00:00 | | 2017-04-19 | 109,100 | 2.00 | 2.13 | 1.95 | 1.96 | 00:00:00 | | 2017-04-20 | 50,900 | 1.98 | 2.11 | 1.98 | 2.11 | 00:00:00 | | 2017-04-21 | 8,000 | 2.10 | 2.13 | 2.08 | 2.08 | 00:00:00 | | 2017-04-24 | 39,700 | 2.02 | 2.13 | 2.01 | 2.12 | 00:00:00 | | 2017-04-25 | 34,500 | 2.10 | 2.10 | 2.00 | 2.04 | 00:00:00 | | 2017-04-26 | 86,000 | 2.02 | 2.15 | 1.99 | 2.10 | 00:00:00 | | 2017-04-27 | 32,200 | 2.04 | 2.08 | 2.02 | 2.05 | 00:00:00 | | 2017-04-28 | 34,100 | 2.02 | 2.08 | 2.00 | 2.00 | 00:00:00 | | 2017-05-01 | 17,200 | 2.02 | 2.02 | 1.94 | 1.95 | 00:00:00 | | 2017-05-02 | 39,100 | 1.91 | 1.95 | 1.91 | 1.95 | 00:00:00 | | 2017-05-03 | 24,300 | 1.93 | 2.01 | 1.90 | 1.98 | 00:00:00 | | 2017-05-04 | 33,900 | 1.87 | 1.95 | 1.86 | 1.86 | 00:00:00 | | 2017-05-05 | 61,600 | 1.86 | 1.93 | 1.84 | 1.84 | 00:00:00 | | 2017-05-08 | 60,000 | 1.84 | 1.85 | 1.75 | 1.78 | 00:00:00 | | 2017-05-09 | 16,500 | 1.78 | 1.82 | 1.76 | 1.76 | 00:00:00 | | 2017-05-10 | 142,500 | 1.79 | 1.79 | 1.72 | 1.76 | 00:00:00 | | 2017-05-11 | 31,600 | 1.76 | 1.80 | 1.76 | 1.78 | 00:00:00 | | 2017-05-12 | 119,900 | 1.80 | 1.93 | 1.80 | 1.91 | 00:00:00 | | 2017-05-15 | 81,200 | 1.97 | 2.01 | 1.78 | 1.84 | 00:00:00 | | 2017-05-16 | 43,600 | 1.91 | 1.91 | 1.78 | 1.83 | 00:00:00 | | 2017-05-17 | 69,100 | 1.86 | 1.91 | 1.78 | 1.83 | 00:00:00 | | 2017-05-18 | 43,200 | 1.79 | 1.79 | 1.74 | 1.77 | 00:00:00 | | 2017-05-19 | 31,800 | 1.78 | 1.78 | 1.71 | 1.74 | 00:00:00 | | 2017-05-23 | 48,400 | 1.73 | 1.79 | 1.68 | 1.68 | 00:00:00 | | 2017-05-24 | 10,300 | 1.75 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2017-05-25 | 85,400 | 1.68 | 1.90 | 1.68 | 1.90 | 00:00:00 | | 2017-05-26 | 36,800 | 1.90 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2017-05-29 | 20,600 | 1.85 | 1.95 | 1.80 | 1.88 | 00:00:00 | | 2017-05-30 | 11,200 | 1.82 | 1.88 | 1.80 | 1.81 | 00:00:00 | | 2017-05-31 | 25,800 | 1.83 | 1.84 | 1.76 | 1.78 | 00:00:00 | | 2017-06-01 | 4,200 | 1.75 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2017-06-02 | 17,400 | 1.78 | 1.88 | 1.78 | 1.86 | 00:00:00 | | 2017-06-05 | 31,900 | 1.87 | 1.93 | 1.86 | 1.90 | 00:00:00 | | 2017-06-06 | 54,200 | 1.90 | 2.06 | 1.89 | 1.95 | 00:00:00 | | 2017-06-07 | 41,300 | 1.94 | 1.99 | 1.89 | 1.92 | 00:00:00 | | 2017-06-08 | 72,300 | 1.89 | 1.89 | 1.80 | 1.86 | 00:00:00 | | 2017-06-09 | 56,700 | 1.86 | 1.86 | 1.80 | 1.80 | 00:00:00 | | 2017-06-12 | 3,500 | 1.80 | 1.83 | 1.80 | 1.80 | 00:00:00 | | 2017-06-13 | 12,000 | 1.76 | 1.85 | 1.76 | 1.85 | 00:00:00 | | 2017-06-14 | 46,300 | 1.80 | 1.89 | 1.80 | 1.80 | 00:00:00 | | 2017-06-15 | 13,700 | 1.78 | 1.79 | 1.76 | 1.79 | 00:00:00 | | 2017-06-16 | 24,200 | 1.79 | 1.80 | 1.73 | 1.77 | 00:00:00 | | 2017-06-19 | 5,300 | 1.74 | 1.79 | 1.74 | 1.79 | 00:00:00 | | 2017-06-20 | 36,500 | 1.76 | 1.85 | 1.73 | 1.85 | 00:00:00 | | 2017-06-21 | 4,500 | 1.74 | 1.84 | 1.74 | 1.81 | 00:00:00 | | 2017-06-22 | 11,100 | 1.83 | 1.83 | 1.77 | 1.77 | 00:00:00 | | 2017-06-23 | 19,600 | 1.77 | 1.84 | 1.77 | 1.83 | 00:00:00 | | 2017-06-26 | 15,600 | 1.79 | 1.80 | 1.76 | 1.79 | 00:00:00 | | 2017-06-27 | 7,000 | 1.79 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2017-06-28 | 9,300 | 1.75 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2017-06-29 | 23,400 | 1.70 | 1.71 | 1.69 | 1.69 | 00:00:00 | | 2017-06-30 | 39,200 | 1.69 | 1.69 | 1.61 | 1.62 | 00:00:00 | | 2017-07-04 | 30,700 | 1.60 | 1.68 | 1.52 | 1.52 | 00:00:00 | | 2017-07-05 | 27,100 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2017-07-06 | 1,100 | 1.54 | 1.54 | 1.53 | 1.53 | 00:00:00 | | 2017-07-07 | 24,500 | 1.48 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2017-07-10 | 5,400 | 1.45 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2017-07-11 | 24,100 | 1.50 | 1.51 | 1.43 | 1.44 | 00:00:00 | | 2017-07-12 | 26,500 | 1.47 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2017-07-13 | 9,200 | 1.46 | 1.47 | 1.42 | 1.47 | 00:00:00 | | 2017-07-14 | 57,900 | 1.47 | 1.53 | 1.47 | 1.51 | 00:00:00 | | 2017-07-17 | 39,600 | 1.55 | 1.58 | 1.51 | 1.56 | 00:00:00 | | 2017-07-18 | 28,200 | 1.59 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2017-07-19 | 53,700 | 1.58 | 1.58 | 1.55 | 1.56 | 00:00:00 | | 2017-07-20 | 7,800 | 1.53 | 1.56 | 1.52 | 1.53 | 00:00:00 | | 2017-07-21 | 15,600 | 1.59 | 1.59 | 1.53 | 1.54 | 00:00:00 | | 2017-07-24 | 4,400 | 1.56 | 1.56 | 1.52 | 1.52 | 00:00:00 | | 2017-07-25 | 14,900 | 1.51 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2017-07-26 | 20,200 | 1.52 | 1.56 | 1.52 | 1.54 | 00:00:00 | | 2017-07-27 | 20,000 | 1.54 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2017-07-28 | 29,300 | 1.49 | 1.50 | 1.48 | 1.49 | 00:00:00 | | 2017-07-31 | 148,400 | 1.49 | 1.49 | 1.45 | 1.48 | 00:00:00 | | 2017-08-01 | 103,200 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2017-08-02 | 22,500 | 1.51 | 1.51 | 1.45 | 1.46 | 00:00:00 | | 2017-08-03 | 128,900 | 1.45 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2017-08-04 | 54,900 | 1.36 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2017-08-08 | 81,100 | 1.38 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2017-08-09 | 53,400 | 1.45 | 1.46 | 1.43 | 1.43 | 00:00:00 | | 2017-08-10 | 46,100 | 1.45 | 1.46 | 1.36 | 1.37 | 00:00:00 | | 2017-08-11 | 31,000 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2017-08-14 | 72,200 | 1.40 | 1.49 | 1.40 | 1.41 | 00:00:00 | | 2017-08-15 | 32,500 | 1.41 | 1.41 | 1.35 | 1.39 | 00:00:00 | | 2017-08-16 | 184,700 | 1.42 | 1.42 | 1.39 | 1.41 | 00:00:00 | | 2017-08-17 | 42,400 | 1.43 | 1.44 | 1.38 | 1.39 | 00:00:00 | | 2017-08-18 | 19,500 | 1.39 | 1.43 | 1.39 | 1.42 | 00:00:00 | | 2017-08-21 | 13,900 | 1.43 | 1.43 | 1.37 | 1.41 | 00:00:00 | | 2017-08-22 | 6,800 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2017-08-23 | 56,700 | 1.41 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2017-08-24 | 37,500 | 1.41 | 1.41 | 1.37 | 1.41 | 00:00:00 | | 2017-08-25 | 137,100 | 1.40 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2017-08-28 | 179,900 | 1.40 | 1.46 | 1.39 | 1.45 | 00:00:00 | | 2017-08-29 | 73,400 | 1.52 | 1.52 | 1.45 | 1.49 | 00:00:00 | | 2017-08-30 | 14,700 | 1.48 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2017-08-31 | 55,400 | 1.49 | 1.53 | 1.44 | 1.51 | 00:00:00 | | 2017-09-01 | 69,600 | 1.48 | 1.50 | 1.43 | 1.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
