|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-29 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-11-30 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-12-03 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-12-04 | 600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-12-05 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-12-06 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-12-07 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-12-10 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-12-11 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-12 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-13 | 3,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-17 | 12,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-18 | 4,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-12-19 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-12-20 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-21 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-24 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-27 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-28 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-31 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-01-02 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-01-03 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-01-04 | 7,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2002-01-07 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-01-08 | 4,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2002-01-09 | 25,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2002-01-10 | 22,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2002-01-11 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-01-14 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-01-15 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-01-16 | 40,900 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-01-17 | 8,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-01-18 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-01-21 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-01-22 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-01-23 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-01-24 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-01-25 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-01-28 | 7,500 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2002-01-29 | 2,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-01-30 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-01-31 | 7,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2002-02-01 | 120 | 0.49 | 0.54 | 0.49 | 0.50 | 00:00:00 | | 2002-02-04 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-02-05 | 3,500 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2002-02-06 | 5,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2002-02-07 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-02-08 | 4,300 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2002-02-11 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-02-12 | 63,000 | 0.65 | 0.65 | 0.51 | 0.51 | 00:00:00 | | 2002-02-13 | 16,800 | 0.58 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2002-02-14 | 10,800 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2002-02-15 | 23,700 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2002-02-18 | 29,100 | 0.57 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2002-02-19 | 42,700 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2002-02-20 | 2,600 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2002-02-21 | 200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-02-22 | 5,000 | 0.52 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2002-02-25 | 9,300 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2002-02-26 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-02-27 | 4,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-02-28 | 28,100 | 0.59 | 0.66 | 0.59 | 0.66 | 00:00:00 | | 2002-03-01 | 148,600 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2002-03-04 | 17,000 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2002-03-05 | 9,600 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2002-03-06 | 10,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2002-03-07 | 19,700 | 0.60 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2002-03-08 | 22,100 | 0.57 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-03-11 | 44,400 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-03-12 | 26,800 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-03-13 | 15,600 | 0.63 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2002-03-14 | 31,300 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2002-03-15 | 66,600 | 0.61 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2002-03-18 | 40,300 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2002-03-19 | 170,600 | 0.64 | 0.70 | 0.61 | 0.63 | 00:00:00 | | 2002-03-20 | 700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-03-21 | 45,500 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2002-03-22 | 19,700 | 0.64 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2002-03-25 | 20,900 | 0.64 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2002-03-26 | 103,800 | 0.69 | 0.70 | 0.64 | 0.67 | 00:00:00 | | 2002-03-27 | 86,000 | 0.69 | 0.75 | 0.69 | 0.72 | 00:00:00 | | 2002-03-28 | 148,100 | 0.70 | 0.78 | 0.70 | 0.75 | 00:00:00 | | 2002-04-01 | 147,600 | 0.78 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2002-04-02 | 186,600 | 0.78 | 0.82 | 0.70 | 0.70 | 00:00:00 | | 2002-04-03 | 81,100 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2002-04-04 | 35,500 | 0.75 | 0.78 | 0.72 | 0.76 | 00:00:00 | | 2002-04-05 | 10,300 | 0.73 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2002-04-08 | 41,600 | 0.75 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2002-04-09 | 53,700 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2002-04-10 | 28,900 | 0.69 | 0.74 | 0.69 | 0.74 | 00:00:00 | | 2002-04-11 | 5,200 | 0.76 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2002-04-12 | 11,000 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2002-04-15 | 75,900 | 0.68 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2002-04-16 | 29,700 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2002-04-17 | 12,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2002-04-18 | 78,400 | 0.65 | 0.74 | 0.65 | 0.74 | 00:00:00 | | 2002-04-19 | 23,300 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2002-04-22 | 48,700 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2002-04-23 | 11,500 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2002-04-24 | 9,700 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2002-04-25 | 38,000 | 0.72 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2002-04-26 | 13,000 | 0.68 | 0.74 | 0.68 | 0.72 | 00:00:00 | | 2002-04-29 | 39,300 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2002-04-30 | 24,400 | 0.70 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2002-05-01 | 5,000 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2002-05-02 | 9,000 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2002-05-03 | 12,000 | 0.70 | 0.73 | 0.67 | 0.72 | 00:00:00 | | 2002-05-06 | 5,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-05-07 | 34,200 | 0.75 | 0.76 | 0.68 | 0.68 | 00:00:00 | | 2002-05-08 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2002-05-09 | 19,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2002-05-10 | 4,400 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2002-05-13 | 39,300 | 0.73 | 0.80 | 0.71 | 0.72 | 00:00:00 | | 2002-05-14 | 39,700 | 0.74 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2002-05-15 | 6,100 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2002-05-16 | 7,800 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2002-05-17 | 44,500 | 0.68 | 0.80 | 0.67 | 0.80 | 00:00:00 | | 2002-05-21 | 59,200 | 0.81 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2002-05-22 | 54,200 | 0.85 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2002-05-23 | 15,400 | 0.84 | 0.85 | 0.82 | 0.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
