|
 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 | | 2018-04-03 | 1,300 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2018-04-04 | 10,900 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2018-04-05 | 152,700 | 1.01 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2018-04-06 | 7,700 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2018-04-09 | 42,600 | 1.02 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2018-04-10 | 26,300 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2018-04-11 | 144,300 | 1.02 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2018-04-12 | 34,100 | 1.00 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2018-04-13 | 15,000 | 1.02 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2018-04-16 | 198,000 | 1.02 | 1.03 | 0.99 | 1.03 | 00:00:00 | | 2018-04-17 | 18,700 | 1.03 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2018-04-18 | 12,900 | 1.04 | 1.09 | 1.04 | 1.06 | 00:00:00 | | 2018-04-19 | 19,100 | 1.06 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2018-04-20 | 5,200 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2018-04-23 | 5,300 | 1.07 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2018-04-24 | 4,500 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2018-04-25 | 5,300 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2018-04-26 | 16,800 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2018-04-27 | 5,900 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2018-04-30 | 3,700 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2018-05-01 | 33,100 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2018-05-02 | 7,600 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2018-05-03 | 14,500 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2018-05-04 | 2,200 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2018-05-07 | 1,600 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2018-05-08 | 800 | 1.02 | 1.06 | 1.02 | 1.05 | 00:00:00 | | 2018-05-09 | 16,600 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2018-05-10 | 12,500 | 1.05 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2018-05-11 | 369,600 | 1.07 | 1.07 | 0.98 | 1.00 | 00:00:00 | | 2018-05-14 | 156,400 | 1.00 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2018-05-15 | 32,600 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2018-05-16 | 48,300 | 0.96 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2018-05-17 | 31,600 | 0.97 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2018-05-18 | 20,500 | 0.96 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2018-05-22 | 47,800 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2018-05-23 | 22,100 | 0.96 | 0.96 | 0.91 | 0.92 | 00:00:00 | | 2018-05-24 | 37,000 | 0.93 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2018-05-25 | 38,900 | 0.93 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2018-05-28 | 24,500 | 0.95 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2018-05-29 | 14,500 | 0.93 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2018-05-30 | 29,500 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2018-05-31 | 35,000 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2018-06-01 | 19,600 | 0.92 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2018-06-04 | 7,300 | 0.93 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2018-06-05 | 59,800 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2018-06-06 | 16,400 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2018-06-07 | 18,100 | 0.96 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2018-06-08 | 42,300 | 0.93 | 0.97 | 0.92 | 0.96 | 00:00:00 | | 2018-06-11 | 27,900 | 0.97 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2018-06-12 | 12,400 | 0.97 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2018-06-13 | 19,500 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2018-06-14 | 7,500 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2018-06-15 | 19,300 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2018-06-18 | 14,500 | 0.98 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2018-06-19 | 9,100 | 0.96 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2018-06-20 | 10,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2018-06-21 | 11,200 | 0.94 | 0.98 | 0.94 | 0.97 | 00:00:00 | | 2018-06-22 | 15,500 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2018-06-25 | 7,500 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2018-06-26 | 5,000 | 0.98 | 0.98 | 0.94 | 0.97 | 00:00:00 | | 2018-06-27 | 5,800 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2018-06-28 | 5,200 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2018-06-29 | 12,300 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2018-07-03 | 13,100 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2018-07-04 | 8,000 | 0.92 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2018-07-05 | 11,050 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2018-07-06 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2018-07-09 | 52,700 | 0.97 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2018-07-10 | 13,500 | 0.97 | 0.98 | 0.93 | 0.94 | 00:00:00 | | 2018-07-11 | 12,400 | 0.94 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2018-07-12 | 6,400 | 0.94 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2018-07-13 | 18,400 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2018-07-16 | 7,200 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2018-07-17 | 12,800 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2018-07-18 | 21,400 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2018-07-19 | 18,800 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2018-07-20 | 6,500 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2018-07-23 | 19,600 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2018-07-24 | 500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2018-07-25 | 7,700 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2018-07-26 | 21,000 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2018-07-27 | 29,400 | 0.85 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2018-07-30 | 7,300 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2018-07-31 | 3,500 | 0.88 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2018-08-01 | 9,000 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2018-08-02 | 52,000 | 0.84 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2018-08-03 | 10,800 | 0.84 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2018-08-07 | 15,400 | 0.84 | 0.90 | 0.84 | 0.87 | 00:00:00 | | 2018-08-08 | 11,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-08-09 | 1,000 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2018-08-10 | 6,100 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2018-08-13 | 62,700 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2018-08-14 | 16,900 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2018-08-15 | 22,100 | 0.80 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2018-08-16 | 58,800 | 0.75 | 0.82 | 0.75 | 0.80 | 00:00:00 | | 2018-08-17 | 24,500 | 0.81 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2018-08-20 | 22,800 | 0.78 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2018-08-21 | 17,700 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2018-08-22 | 87,400 | 0.80 | 0.81 | 0.77 | 0.78 | 00:00:00 | | 2018-08-23 | 12,400 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2018-08-24 | 22,800 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2018-08-27 | 35,500 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2018-08-28 | 15,500 | 0.87 | 0.87 | 0.82 | 0.84 | 00:00:00 | | 2018-08-29 | 2,500 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2018-08-30 | 2,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2018-08-31 | 9,600 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2018-09-04 | 4,600 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2018-09-05 | 8,600 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2018-09-06 | 29,700 | 0.83 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2018-09-07 | 6,500 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2018-09-10 | 4,700 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2018-09-11 | 41,900 | 0.84 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2018-09-12 | 1,500 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2018-09-13 | 43,200 | 0.82 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2018-09-14 | 9,800 | 0.82 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2018-09-17 | 4,300 | 0.81 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2018-09-18 | 5,200 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2018-09-19 | 104,400 | 0.85 | 0.85 | 0.74 | 0.79 | 00:00:00 | | 2018-09-20 | 16,500 | 0.79 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2018-09-21 | 5,600 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2018-09-24 | 12,000 | 0.81 | 0.81 | 0.79 | 0.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
