TR4DER - ALMADEN MINERALS [AMM.TO] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-13	12,200	0.52	0.52	0.48	0.52	00:00:00
2002-11-14	21,700	0.54	0.60	0.54	0.57	00:00:00
2002-11-15	10,300	0.59	0.60	0.58	0.60	00:00:00
2002-11-18	38,400	0.58	0.58	0.54	0.54	00:00:00
2002-11-19	12,900	0.62	0.62	0.58	0.58	00:00:00
2002-11-20	21,200	0.60	0.62	0.57	0.57	00:00:00
2002-11-21	4,500	0.56	0.56	0.53	0.53	00:00:00
2002-11-22	5,000	0.65	0.65	0.60	0.64	00:00:00
2002-11-25	3,000	0.64	0.64	0.60	0.60	00:00:00
2002-11-26	10,600	0.60	0.60	0.56	0.56	00:00:00
2002-11-27	1,500	0.55	0.57	0.55	0.57	00:00:00
2002-11-28	200	0.55	0.55	0.55	0.55	00:00:00
2002-11-29	23,900	0.55	0.55	0.55	0.55	00:00:00
2002-12-02	45,000	0.51	0.51	0.50	0.50	00:00:00
2002-12-03	16,000	0.55	0.60	0.55	0.57	00:00:00
2002-12-04	27,500	0.58	0.64	0.52	0.52	00:00:00
2002-12-05	9,000	0.55	0.55	0.51	0.51	00:00:00
2002-12-06	14,400	0.51	0.53	0.50	0.53	00:00:00
2002-12-09	63,300	0.57	0.60	0.57	0.60	00:00:00
2002-12-10	12,000	0.60	0.64	0.60	0.60	00:00:00
2002-12-11	53,700	0.60	0.60	0.56	0.57	00:00:00
2002-12-12	2,500	0.60	0.63	0.60	0.63	00:00:00
2002-12-13	7,800	0.65	0.65	0.63	0.63	00:00:00
2002-12-16	36,500	0.61	0.65	0.59	0.60	00:00:00
2002-12-17	22,000	0.60	0.60	0.59	0.59	00:00:00
2002-12-18	4,600	0.60	0.60	0.60	0.60	00:00:00
2002-12-19	5,000	0.67	0.67	0.67	0.67	00:00:00
2002-12-20	0	0.67	0.67	0.67	0.67	00:00:00
2002-12-23	5,300	0.61	0.61	0.60	0.60	00:00:00
2002-12-24	5,400	0.62	0.65	0.62	0.62	00:00:00
2002-12-27	17,400	0.62	0.68	0.62	0.65	00:00:00
2002-12-30	37,200	0.66	0.70	0.65	0.70	00:00:00
2002-12-31	12,000	0.65	0.65	0.65	0.65	00:00:00
2003-01-02	29,500	0.65	0.70	0.63	0.70	00:00:00
2003-01-03	10,200	0.70	0.70	0.67	0.67	00:00:00
2003-01-06	22,000	0.67	0.70	0.66	0.70	00:00:00
2003-01-07	4,000	0.72	0.72	0.72	0.72	00:00:00
2003-01-08	13,000	0.72	0.73	0.69	0.73	00:00:00
2003-01-09	11,000	0.74	0.75	0.72	0.75	00:00:00
2003-01-10	31,000	0.77	0.80	0.76	0.80	00:00:00
2003-01-13	65,600	0.84	0.90	0.84	0.90	00:00:00
2003-01-14	19,200	0.92	0.92	0.85	0.86	00:00:00
2003-01-15	11,200	0.84	0.85	0.82	0.82	00:00:00
2003-01-16	12,100	0.85	0.85	0.80	0.80	00:00:00
2003-01-17	24,800	0.84	0.84	0.82	0.82	00:00:00
2003-01-20	13,700	0.77	0.77	0.76	0.76	00:00:00
2003-01-21	9,700	0.75	0.75	0.74	0.74	00:00:00
2003-01-22	0	0.74	0.74	0.74	0.74	00:00:00
2003-01-23	32,700	0.79	0.79	0.72	0.75	00:00:00
2003-01-24	45,100	0.80	0.82	0.76	0.80	00:00:00
2003-01-27	43,500	0.80	0.85	0.80	0.80	00:00:00
2003-01-28	21,000	0.80	0.83	0.80	0.83	00:00:00
2003-01-29	21,600	0.83	0.83	0.76	0.76	00:00:00
2003-01-30	6,000	0.80	0.82	0.80	0.82	00:00:00
2003-01-31	22,700	0.82	0.83	0.81	0.83	00:00:00
2003-02-03	43,100	0.83	0.85	0.83	0.85	00:00:00
2003-02-04	56,500	0.85	0.87	0.83	0.85	00:00:00
2003-02-05	14,300	0.87	0.87	0.85	0.87	00:00:00
2003-02-06	29,000	0.87	0.89	0.87	0.89	00:00:00
2003-02-07	10,800	0.88	0.88	0.85	0.85	00:00:00
2003-02-10	44,300	0.85	0.85	0.79	0.82	00:00:00
2003-02-11	31,200	0.82	0.84	0.80	0.82	00:00:00
2003-02-12	107,700	0.82	0.88	0.76	0.85	00:00:00
2003-02-13	6,100	0.84	0.84	0.80	0.84	00:00:00
2003-02-14	17,700	0.84	0.85	0.80	0.85	00:00:00
2003-02-17	10,500	0.85	0.85	0.79	0.79	00:00:00
2003-02-18	35,500	0.77	0.82	0.76	0.78	00:00:00
2003-02-19	67,100	0.78	0.85	0.78	0.80	00:00:00
2003-02-20	37,700	0.84	0.85	0.82	0.82	00:00:00
2003-02-21	36,800	0.81	0.86	0.81	0.85	00:00:00
2003-02-24	62,200	0.85	0.86	0.85	0.86	00:00:00
2003-02-25	53,900	0.83	0.83	0.80	0.80	00:00:00
2003-02-26	47,600	0.80	0.80	0.79	0.80	00:00:00
2003-02-27	36,000	0.80	0.81	0.78	0.79	00:00:00
2003-02-28	18,600	0.79	0.79	0.79	0.79	00:00:00
2003-03-03	24,900	0.80	0.80	0.76	0.76	00:00:00
2003-03-04	14,000	0.78	0.78	0.78	0.78	00:00:00
2003-03-05	12,500	0.79	0.79	0.78	0.78	00:00:00
2003-03-06	45,100	0.76	0.82	0.76	0.82	00:00:00
2003-03-07	15,700	0.82	0.84	0.80	0.80	00:00:00
2003-03-10	5,900	0.83	0.84	0.83	0.83	00:00:00
2003-03-11	48,400	0.83	0.86	0.82	0.85	00:00:00
2003-03-12	42,000	0.85	0.85	0.82	0.83	00:00:00
2003-03-13	50,500	0.82	0.85	0.81	0.85	00:00:00
2003-03-14	46,300	0.85	0.86	0.85	0.86	00:00:00
2003-03-17	35,600	0.87	0.87	0.84	0.84	00:00:00
2003-03-18	23,900	0.87	0.87	0.83	0.85	00:00:00
2003-03-19	62,300	0.83	0.84	0.80	0.84	00:00:00
2003-03-20	5,000	0.85	0.85	0.85	0.85	00:00:00
2003-03-21	14,300	0.83	0.83	0.81	0.81	00:00:00
2003-03-24	900	0.81	0.81	0.81	0.81	00:00:00
2003-03-25	28,700	0.85	0.85	0.82	0.82	00:00:00
2003-03-26	17,900	0.81	0.83	0.81	0.81	00:00:00
2003-03-27	24,600	0.80	0.80	0.77	0.78	00:00:00
2003-03-28	65,500	0.77	0.77	0.71	0.71	00:00:00
2003-03-31	9,000	0.75	0.75	0.75	0.75	00:00:00
2003-04-01	5,000	0.73	0.74	0.73	0.74	00:00:00
2003-04-02	12,000	0.74	0.75	0.74	0.75	00:00:00
2003-04-03	20,500	0.71	0.71	0.70	0.70	00:00:00
2003-04-04	8,300	0.74	0.78	0.74	0.78	00:00:00
2003-04-07	10,500	0.75	0.75	0.74	0.74	00:00:00
2003-04-08	9,100	0.74	0.74	0.70	0.70	00:00:00
2003-04-09	29,400	0.75	0.79	0.75	0.79	00:00:00
2003-04-10	39,200	0.79	0.82	0.79	0.81	00:00:00
2003-04-11	88,600	0.84	0.88	0.84	0.87	00:00:00
2003-04-14	18,100	0.85	0.85	0.82	0.84	00:00:00
2003-04-15	2,500	0.84	0.84	0.84	0.84	00:00:00
2003-04-16	10,500	0.84	0.84	0.81	0.81	00:00:00
2003-04-17	12,700	0.76	0.85	0.76	0.85	00:00:00
2003-04-21	68,300	0.85	0.90	0.85	0.90	00:00:00
2003-04-22	28,300	0.89	0.89	0.87	0.87	00:00:00
2003-04-23	21,500	0.87	0.89	0.87	0.89	00:00:00
2003-04-24	29,800	0.88	0.89	0.80	0.80	00:00:00
2003-04-25	7,500	0.86	0.86	0.85	0.85	00:00:00
2003-04-28	6,300	0.80	0.85	0.80	0.80	00:00:00
2003-04-29	7,000	0.80	0.85	0.80	0.82	00:00:00
2003-04-30	32,200	0.82	0.85	0.82	0.85	00:00:00
2003-05-01	10,000	0.82	0.82	0.82	0.82	00:00:00
2003-05-02	30,000	0.87	0.87	0.82	0.85	00:00:00
2003-05-05	26,800	0.85	0.86	0.83	0.85	00:00:00
2003-05-06	29,100	0.82	0.85	0.82	0.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>