|
 MINERA ANDES INC. - [Ticker: MAI.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | MAI.TO quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 22,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-01-05 | 4,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-01-06 | 5,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-01-07 | 7,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-01-10 | 205,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2000-01-11 | 119,000 | 0.20 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2000-01-12 | 244,800 | 0.21 | 0.28 | 0.21 | 0.25 | 00:00:00 | | 2000-01-13 | 220,500 | 0.34 | 0.34 | 0.24 | 0.26 | 00:00:00 | | 2000-01-14 | 71,200 | 0.27 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2000-01-17 | 41,000 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2000-01-18 | 130,100 | 0.35 | 0.40 | 0.35 | 0.36 | 00:00:00 | | 2000-01-19 | 233,000 | 0.43 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2000-01-20 | 320,500 | 0.46 | 0.75 | 0.46 | 0.67 | 00:00:00 | | 2000-01-21 | 166,200 | 0.61 | 0.61 | 0.50 | 0.54 | 00:00:00 | | 2000-01-24 | 36,500 | 0.57 | 0.57 | 0.45 | 0.45 | 00:00:00 | | 2000-01-25 | 63,000 | 0.50 | 0.64 | 0.50 | 0.64 | 00:00:00 | | 2000-01-26 | 48,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2000-01-27 | 43,100 | 0.60 | 0.70 | 0.55 | 0.61 | 00:00:00 | | 2000-01-28 | 261,300 | 0.56 | 0.91 | 0.56 | 0.91 | 00:00:00 | | 2000-01-31 | 211,800 | 1.00 | 1.28 | 1.00 | 1.00 | 00:00:00 | | 2000-02-01 | 96,300 | 1.01 | 1.04 | 0.95 | 1.00 | 00:00:00 | | 2000-02-02 | 70,500 | 1.00 | 1.00 | 0.75 | 0.75 | 00:00:00 | | 2000-02-03 | 83,900 | 0.75 | 0.75 | 0.65 | 0.73 | 00:00:00 | | 2000-02-04 | 20,200 | 0.75 | 0.77 | 0.70 | 0.75 | 00:00:00 | | 2000-02-07 | 124,500 | 0.73 | 1.00 | 0.73 | 0.80 | 00:00:00 | | 2000-02-08 | 40,100 | 0.75 | 0.80 | 0.70 | 0.70 | 00:00:00 | | 2000-02-09 | 90,400 | 0.70 | 0.75 | 0.62 | 0.65 | 00:00:00 | | 2000-02-10 | 87,900 | 0.65 | 0.70 | 0.62 | 0.65 | 00:00:00 | | 2000-02-11 | 205,100 | 0.67 | 0.85 | 0.65 | 0.80 | 00:00:00 | | 2000-02-14 | 144,500 | 0.85 | 0.85 | 0.65 | 0.70 | 00:00:00 | | 2000-02-15 | 153,200 | 0.70 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2000-02-16 | 82,000 | 0.80 | 0.80 | 0.70 | 0.75 | 00:00:00 | | 2000-02-17 | 93,000 | 0.75 | 0.77 | 0.61 | 0.65 | 00:00:00 | | 2000-02-18 | 143,600 | 0.68 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2000-02-21 | 58,500 | 0.62 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2000-02-22 | 119,400 | 0.65 | 0.65 | 0.50 | 0.50 | 00:00:00 | | 2000-02-23 | 948,600 | 0.36 | 0.44 | 0.25 | 0.32 | 00:00:00 | | 2000-02-24 | 222,700 | 0.31 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2000-02-25 | 157,500 | 0.31 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2000-02-28 | 537,800 | 0.38 | 0.40 | 0.32 | 0.34 | 00:00:00 | | 2000-02-29 | 231,500 | 0.37 | 0.38 | 0.33 | 0.34 | 00:00:00 | | 2000-03-01 | 241,500 | 0.35 | 0.37 | 0.31 | 0.35 | 00:00:00 | | 2000-03-02 | 55,900 | 0.35 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2000-03-03 | 337,700 | 0.30 | 0.33 | 0.29 | 0.31 | 00:00:00 | | 2000-03-06 | 293,700 | 0.30 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2000-03-07 | 215,000 | 0.33 | 0.36 | 0.28 | 0.32 | 00:00:00 | | 2000-03-08 | 119,400 | 0.32 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2000-03-09 | 256,000 | 0.33 | 0.36 | 0.31 | 0.34 | 00:00:00 | | 2000-03-10 | 143,800 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2000-03-13 | 68,900 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2000-03-14 | 55,800 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2000-03-15 | 180,500 | 0.31 | 0.31 | 0.26 | 0.30 | 00:00:00 | | 2000-03-16 | 33,500 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2000-03-17 | 39,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-03-20 | 22,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-03-21 | 182,000 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2000-03-22 | 119,400 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2000-03-23 | 81,500 | 0.25 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2000-03-24 | 70,500 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2000-03-27 | 104,000 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2000-03-28 | 61,500 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2000-03-29 | 26,300 | 0.23 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2000-03-30 | 43,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2000-03-31 | 67,500 | 0.22 | 0.24 | 0.20 | 0.23 | 00:00:00 | | 2000-04-03 | 124,000 | 0.21 | 0.23 | 0.18 | 0.19 | 00:00:00 | | 2000-04-04 | 130,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2000-04-05 | 87,000 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2000-04-06 | 53,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2000-04-07 | 25,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2000-04-10 | 28,500 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2000-04-11 | 69,200 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2000-04-12 | 63,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2000-04-13 | 97,700 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2000-04-14 | 36,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2000-04-17 | 55,400 | 0.22 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2000-04-18 | 57,000 | 0.20 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2000-04-19 | 10,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-04-20 | 101,500 | 0.20 | 0.23 | 0.19 | 0.22 | 00:00:00 | | 2000-04-24 | 25,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-04-25 | 16,900 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2000-04-26 | 13,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2000-04-27 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-04-28 | 43,500 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2000-05-01 | 3,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-05-02 | 48,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2000-05-03 | 5,700 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2000-05-04 | 42,500 | 0.23 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2000-05-05 | 9,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-05-08 | 28,900 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2000-05-09 | 30,400 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2000-05-10 | 5,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2000-05-11 | 14,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2000-05-12 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-05-15 | 57,200 | 0.17 | 0.23 | 0.17 | 0.23 | 00:00:00 | | 2000-05-16 | 50,700 | 0.20 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2000-05-17 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-05-18 | 13,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-05-19 | 6,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-05-23 | 31,500 | 0.20 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2000-05-24 | 19,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-05-25 | 72,000 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2000-05-26 | 36,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2000-05-29 | 6,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2000-05-30 | 35,500 | 0.20 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2000-05-31 | 34,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2000-06-01 | 240,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2000-06-02 | 133,000 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2000-06-05 | 78,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2000-06-06 | 63,500 | 0.17 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2000-06-07 | 41,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-06-08 | 18,500 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2000-06-09 | 48,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2000-06-12 | 22,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-06-13 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-06-14 | 1,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-06-15 | 15,100 | 0.19 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2000-06-16 | 428,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2000-06-19 | 38,500 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2000-06-20 | 10,000 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2000-06-21 | 7,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2000-06-22 | 30,500 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
