|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-06 | 29,100 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2003-05-07 | 10,900 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2003-05-08 | 3,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2003-05-09 | 19,800 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2003-05-12 | 25,500 | 0.84 | 0.86 | 0.81 | 0.86 | 00:00:00 | | 2003-05-13 | 21,700 | 0.86 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2003-05-14 | 40,200 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2003-05-15 | 17,500 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2003-05-16 | 22,500 | 0.80 | 0.80 | 0.73 | 0.73 | 00:00:00 | | 2003-05-20 | 36,500 | 0.76 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2003-05-21 | 43,000 | 0.80 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2003-05-22 | 36,800 | 0.78 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2003-05-23 | 12,800 | 0.79 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2003-05-26 | 500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-05-27 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-05-28 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-05-29 | 43,600 | 0.72 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2003-05-30 | 46,300 | 0.75 | 0.76 | 0.61 | 0.70 | 00:00:00 | | 2003-06-02 | 65,300 | 0.80 | 0.80 | 0.72 | 0.75 | 00:00:00 | | 2003-06-03 | 13,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-06-04 | 36,800 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2003-06-05 | 3,200 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-06-06 | 7,000 | 0.71 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2003-06-09 | 3,000 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2003-06-10 | 2,800 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2003-06-11 | 400 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-06-12 | 6,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-06-13 | 7,400 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-06-16 | 12,200 | 0.75 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2003-06-17 | 38,500 | 0.76 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2003-06-18 | 65,900 | 0.76 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2003-06-19 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-06-20 | 10,700 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-06-23 | 14,000 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2003-06-24 | 11,900 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2003-06-25 | 52,900 | 0.75 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2003-06-26 | 20,000 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2003-06-27 | 20,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-06-30 | 18,700 | 0.72 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2003-07-02 | 4,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-07-03 | 5,000 | 0.76 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2003-07-04 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-07-07 | 23,300 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2003-07-08 | 3,600 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-07-09 | 4,600 | 0.73 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2003-07-10 | 48,200 | 0.76 | 0.76 | 0.66 | 0.71 | 00:00:00 | | 2003-07-11 | 7,600 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2003-07-14 | 25,200 | 0.69 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2003-07-15 | 23,200 | 0.70 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2003-07-16 | 15,500 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2003-07-17 | 20,300 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-07-18 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-07-21 | 16,300 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2003-07-22 | 34,500 | 0.71 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2003-07-23 | 61,000 | 0.72 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2003-07-24 | 122,300 | 0.74 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2003-07-25 | 9,300 | 0.72 | 0.77 | 0.72 | 0.74 | 00:00:00 | | 2003-07-28 | 62,000 | 0.77 | 0.93 | 0.74 | 0.93 | 00:00:00 | | 2003-07-29 | 28,800 | 0.90 | 0.90 | 0.82 | 0.82 | 00:00:00 | | 2003-07-30 | 51,400 | 0.82 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2003-07-31 | 6,700 | 0.86 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2003-08-01 | 103,000 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2003-08-05 | 46,700 | 0.78 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2003-08-06 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-08-07 | 92,500 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2003-08-08 | 1,121,400 | 0.79 | 0.97 | 0.79 | 0.89 | 00:00:00 | | 2003-08-11 | 154,500 | 0.90 | 0.95 | 0.87 | 0.94 | 00:00:00 | | 2003-08-12 | 116,500 | 0.94 | 0.96 | 0.92 | 0.94 | 00:00:00 | | 2003-08-13 | 182,500 | 0.95 | 1.10 | 0.95 | 1.03 | 00:00:00 | | 2003-08-14 | 186,600 | 1.08 | 1.08 | 0.95 | 0.99 | 00:00:00 | | 2003-08-15 | 73,300 | 0.99 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2003-08-18 | 69,700 | 1.04 | 1.10 | 1.03 | 1.04 | 00:00:00 | | 2003-08-19 | 77,600 | 1.04 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2003-08-20 | 112,600 | 1.10 | 1.13 | 1.05 | 1.12 | 00:00:00 | | 2003-08-21 | 58,900 | 1.10 | 1.10 | 1.00 | 1.01 | 00:00:00 | | 2003-08-22 | 62,400 | 1.04 | 1.04 | 0.97 | 1.04 | 00:00:00 | | 2003-08-25 | 43,400 | 1.04 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2003-08-26 | 51,000 | 1.05 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2003-08-27 | 121,900 | 1.15 | 1.16 | 1.08 | 1.08 | 00:00:00 | | 2003-08-28 | 56,400 | 1.16 | 1.18 | 1.09 | 1.15 | 00:00:00 | | 2003-08-29 | 67,000 | 1.18 | 1.28 | 1.18 | 1.28 | 00:00:00 | | 2003-09-02 | 185,400 | 1.39 | 1.41 | 1.30 | 1.30 | 00:00:00 | | 2003-09-03 | 47,500 | 1.20 | 1.24 | 1.15 | 1.24 | 00:00:00 | | 2003-09-04 | 63,400 | 1.24 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2003-09-05 | 127,500 | 1.29 | 1.33 | 1.26 | 1.26 | 00:00:00 | | 2003-09-08 | 162,700 | 1.30 | 1.34 | 1.28 | 1.28 | 00:00:00 | | 2003-09-09 | 160,500 | 1.31 | 1.34 | 1.28 | 1.29 | 00:00:00 | | 2003-09-10 | 122,200 | 1.32 | 1.32 | 1.21 | 1.29 | 00:00:00 | | 2003-09-11 | 64,300 | 1.22 | 1.28 | 1.20 | 1.26 | 00:00:00 | | 2003-09-12 | 85,800 | 1.28 | 1.28 | 1.20 | 1.27 | 00:00:00 | | 2003-09-15 | 123,200 | 1.22 | 1.34 | 1.22 | 1.31 | 00:00:00 | | 2003-09-16 | 171,700 | 1.35 | 1.35 | 1.25 | 1.30 | 00:00:00 | | 2003-09-17 | 109,400 | 1.30 | 1.32 | 1.26 | 1.28 | 00:00:00 | | 2003-09-18 | 81,100 | 1.31 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2003-09-19 | 103,300 | 1.35 | 1.37 | 1.26 | 1.30 | 00:00:00 | | 2003-09-22 | 154,900 | 1.35 | 1.39 | 1.30 | 1.35 | 00:00:00 | | 2003-09-23 | 85,300 | 1.39 | 1.41 | 1.35 | 1.41 | 00:00:00 | | 2003-09-24 | 44,400 | 1.41 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2003-09-25 | 43,800 | 1.42 | 1.42 | 1.30 | 1.37 | 00:00:00 | | 2003-09-26 | 77,500 | 1.40 | 1.40 | 1.22 | 1.30 | 00:00:00 | | 2003-09-29 | 56,300 | 1.26 | 1.37 | 1.22 | 1.35 | 00:00:00 | | 2003-09-30 | 96,000 | 1.34 | 1.49 | 1.34 | 1.49 | 00:00:00 | | 2003-10-01 | 233,000 | 1.70 | 1.70 | 1.55 | 1.55 | 00:00:00 | | 2003-10-02 | 38,900 | 1.60 | 1.60 | 1.30 | 1.44 | 00:00:00 | | 2003-10-03 | 94,900 | 1.43 | 1.45 | 1.27 | 1.31 | 00:00:00 | | 2003-10-06 | 133,100 | 1.50 | 1.57 | 1.45 | 1.54 | 00:00:00 | | 2003-10-07 | 82,600 | 1.59 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2003-10-08 | 88,400 | 1.58 | 1.65 | 1.55 | 1.57 | 00:00:00 | | 2003-10-09 | 30,500 | 1.55 | 1.57 | 1.45 | 1.49 | 00:00:00 | | 2003-10-10 | 35,300 | 1.49 | 1.49 | 1.42 | 1.44 | 00:00:00 | | 2003-10-14 | 65,200 | 1.44 | 1.56 | 1.40 | 1.47 | 00:00:00 | | 2003-10-15 | 134,700 | 1.48 | 1.48 | 1.35 | 1.35 | 00:00:00 | | 2003-10-16 | 38,700 | 1.42 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2003-10-17 | 32,900 | 1.45 | 1.45 | 1.36 | 1.42 | 00:00:00 | | 2003-10-20 | 61,500 | 1.44 | 1.44 | 1.30 | 1.35 | 00:00:00 | | 2003-10-21 | 29,400 | 1.40 | 1.44 | 1.35 | 1.43 | 00:00:00 | | 2003-10-22 | 200,700 | 1.50 | 1.57 | 1.48 | 1.50 | 00:00:00 | | 2003-10-23 | 50,100 | 1.53 | 1.53 | 1.46 | 1.50 | 00:00:00 | | 2003-10-24 | 46,300 | 1.50 | 1.60 | 1.50 | 1.53 | 00:00:00 | | 2003-10-27 | 29,400 | 1.55 | 1.58 | 1.50 | 1.58 | 00:00:00 | | 2003-10-28 | 68,200 | 1.59 | 1.59 | 1.50 | 1.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
