|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-23 | 15,400 | 0.84 | 0.85 | 0.82 | 0.85 | 00:00:00 | 2002-05-24 | 42,300 | 0.80 | 0.83 | 0.79 | 0.83 | 00:00:00 | 2002-05-27 | 30,000 | 0.83 | 0.86 | 0.82 | 0.82 | 00:00:00 | 2002-05-28 | 5,800 | 0.84 | 0.84 | 0.78 | 0.82 | 00:00:00 | 2002-05-29 | 27,700 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | 2002-05-30 | 9,500 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2002-05-31 | 7,000 | 0.76 | 0.81 | 0.76 | 0.81 | 00:00:00 | 2002-06-03 | 45,700 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | 2002-06-04 | 24,000 | 0.74 | 0.80 | 0.73 | 0.80 | 00:00:00 | 2002-06-05 | 21,600 | 0.81 | 0.81 | 0.70 | 0.71 | 00:00:00 | 2002-06-06 | 9,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2002-06-07 | 28,500 | 0.81 | 0.81 | 0.75 | 0.81 | 00:00:00 | 2002-06-10 | 28,900 | 0.77 | 0.81 | 0.76 | 0.78 | 00:00:00 | 2002-06-11 | 29,200 | 0.79 | 0.81 | 0.76 | 0.78 | 00:00:00 | 2002-06-12 | 7,000 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2002-06-13 | 17,100 | 0.83 | 0.83 | 0.76 | 0.76 | 00:00:00 | 2002-06-14 | 17,300 | 0.80 | 0.82 | 0.76 | 0.82 | 00:00:00 | 2002-06-17 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2002-06-18 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2002-06-19 | 1,500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2002-06-20 | 3,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2002-06-21 | 1,700 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2002-06-24 | 28,300 | 0.73 | 0.78 | 0.73 | 0.78 | 00:00:00 | 2002-06-25 | 90,400 | 0.72 | 0.72 | 0.61 | 0.63 | 00:00:00 | 2002-06-26 | 27,400 | 0.65 | 0.73 | 0.63 | 0.63 | 00:00:00 | 2002-06-27 | 22,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2002-06-28 | 4,300 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2002-07-02 | 33,600 | 0.61 | 0.67 | 0.61 | 0.67 | 00:00:00 | 2002-07-03 | 8,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2002-07-04 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2002-07-05 | 10,800 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2002-07-08 | 900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2002-07-09 | 10,700 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2002-07-10 | 21,500 | 0.70 | 0.74 | 0.69 | 0.69 | 00:00:00 | 2002-07-11 | 3,000 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | 2002-07-12 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2002-07-15 | 20,500 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | 2002-07-16 | 3,600 | 0.76 | 0.76 | 0.69 | 0.69 | 00:00:00 | 2002-07-17 | 6,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2002-07-18 | 5,300 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2002-07-19 | 13,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2002-07-22 | 7,800 | 0.74 | 0.74 | 0.68 | 0.68 | 00:00:00 | 2002-07-23 | 20,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2002-07-24 | 13,200 | 0.60 | 0.65 | 0.57 | 0.65 | 00:00:00 | 2002-07-25 | 2,700 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2002-07-26 | 39,500 | 0.56 | 0.58 | 0.54 | 0.58 | 00:00:00 | 2002-07-29 | 5,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2002-07-30 | 4,300 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2002-07-31 | 700 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2002-08-01 | 13,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2002-08-02 | 26,400 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2002-08-06 | 51,100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2002-08-07 | 31,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2002-08-08 | 6,300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2002-08-09 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2002-08-12 | 7,000 | 0.52 | 0.59 | 0.52 | 0.52 | 00:00:00 | 2002-08-13 | 12,300 | 0.51 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2002-08-14 | 500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2002-08-15 | 8,800 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2002-08-16 | 7,100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2002-08-19 | 500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2002-08-20 | 30,000 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2002-08-21 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2002-08-22 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2002-08-23 | 45,500 | 0.51 | 0.57 | 0.51 | 0.57 | 00:00:00 | 2002-08-26 | 507,500 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2002-08-27 | 9,200 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2002-08-28 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2002-08-29 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2002-08-30 | 6,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2002-09-03 | 16,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2002-09-04 | 42,000 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2002-09-05 | 9,800 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2002-09-06 | 31,900 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | 2002-09-09 | 23,100 | 0.64 | 0.64 | 0.59 | 0.59 | 00:00:00 | 2002-09-10 | 8,800 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2002-09-11 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2002-09-12 | 6,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2002-09-13 | 68,600 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2002-09-16 | 3,500 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2002-09-17 | 2,100 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2002-09-18 | 500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2002-09-19 | 21,900 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2002-09-20 | 7,500 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2002-09-23 | 10,000 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2002-09-24 | 11,400 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2002-09-25 | 200 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2002-09-26 | 1,007,400 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2002-09-27 | 300 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2002-09-30 | 8,000 | 0.70 | 0.78 | 0.65 | 0.65 | 00:00:00 | 2002-10-01 | 8,000 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | 2002-10-02 | 36,300 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | 2002-10-03 | 966,200 | 0.74 | 0.74 | 0.60 | 0.64 | 00:00:00 | 2002-10-04 | 21,000 | 0.65 | 0.65 | 0.59 | 0.59 | 00:00:00 | 2002-10-07 | 29,100 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2002-10-08 | 31,500 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2002-10-09 | 40,400 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2002-10-10 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2002-10-11 | 4,500 | 0.62 | 0.62 | 0.56 | 0.56 | 00:00:00 | 2002-10-15 | 6,100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2002-10-16 | 8,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2002-10-17 | 13,700 | 0.56 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2002-10-18 | 7,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2002-10-21 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2002-10-22 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2002-10-23 | 2,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2002-10-24 | 25,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2002-10-25 | 700 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2002-10-28 | 5,700 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2002-10-29 | 4,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2002-10-30 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2002-10-31 | 6,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2002-11-01 | 4,900 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2002-11-04 | 3,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2002-11-05 | 4,500 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2002-11-06 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2002-11-07 | 22,700 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2002-11-08 | 11,500 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2002-11-11 | 305 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2002-11-12 | 600 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2002-11-13 | 12,200 | 0.52 | 0.52 | 0.48 | 0.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|