|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-24 | 12,000 | 0.81 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2018-09-25 | 16,000 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2018-09-26 | 8,600 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2018-09-27 | 40,700 | 0.81 | 0.83 | 0.77 | 0.82 | 00:00:00 | | 2018-09-28 | 28,800 | 0.79 | 0.84 | 0.79 | 0.83 | 00:00:00 | | 2018-10-01 | 44,400 | 0.82 | 0.83 | 0.73 | 0.76 | 00:00:00 | | 2018-10-02 | 17,000 | 0.79 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2018-10-03 | 11,100 | 0.77 | 0.77 | 0.73 | 0.75 | 00:00:00 | | 2018-10-04 | 16,300 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2018-10-05 | 5,300 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2018-10-09 | 38,200 | 0.77 | 0.77 | 0.73 | 0.74 | 00:00:00 | | 2018-10-10 | 182,000 | 0.74 | 0.76 | 0.70 | 0.70 | 00:00:00 | | 2018-10-11 | 108,300 | 0.70 | 0.76 | 0.69 | 0.71 | 00:00:00 | | 2018-10-12 | 57,000 | 0.74 | 0.76 | 0.63 | 0.65 | 00:00:00 | | 2018-10-15 | 138,400 | 0.71 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2018-10-16 | 33,200 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2018-10-17 | 27,500 | 0.73 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2018-10-18 | 12,400 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2018-10-19 | 4,500 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2018-10-22 | 21,900 | 0.72 | 0.74 | 0.69 | 0.73 | 00:00:00 | | 2018-10-23 | 39,400 | 0.73 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2018-10-24 | 20,600 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2018-10-25 | 25,000 | 0.71 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2018-10-26 | 83,800 | 0.80 | 0.82 | 0.74 | 0.76 | 00:00:00 | | 2018-10-29 | 111,800 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2018-10-30 | 42,700 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2018-10-31 | 12,400 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2018-11-01 | 16,700 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2018-11-02 | 100,300 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2018-11-05 | 15,200 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2018-11-06 | 5,000 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2018-11-07 | 54,600 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2018-11-08 | 21,300 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2018-11-09 | 24,700 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2018-11-12 | 31,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2018-11-13 | 27,000 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2018-11-14 | 37,600 | 0.65 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2018-11-15 | 14,100 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2018-11-16 | 4,400 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2018-11-19 | 32,700 | 0.67 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2018-11-20 | 51,500 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2018-11-21 | 11,600 | 0.66 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2018-11-22 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2018-11-23 | 13,100 | 0.68 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2018-11-26 | 1,100 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2018-11-27 | 24,100 | 0.66 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2018-11-28 | 47,400 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2018-11-29 | 19,400 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
