|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-19 | 35,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2005-05-20 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-05-24 | 14,700 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2005-05-25 | 74,300 | 0.45 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2005-05-26 | 12,200 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-05-27 | 138,000 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2005-05-30 | 178,500 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2005-05-31 | 23,400 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2005-06-01 | 132,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2005-06-02 | 68,400 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-06-03 | 66,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-06-06 | 57,000 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2005-06-07 | 94,100 | 0.49 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2005-06-08 | 100,900 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2005-06-09 | 76,100 | 0.56 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2005-06-10 | 13,500 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2005-06-13 | 168,000 | 0.55 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2005-06-14 | 205,400 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2005-06-15 | 127,200 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2005-06-16 | 76,400 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2005-06-17 | 121,900 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2005-06-20 | 108,900 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2005-06-21 | 20,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-06-22 | 117,900 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2005-06-23 | 197,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2005-06-24 | 31,000 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2005-06-27 | 101,900 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2005-06-28 | 184,000 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2005-06-29 | 85,800 | 0.52 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2005-06-30 | 187,500 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2005-07-04 | 69,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2005-07-05 | 33,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2005-07-06 | 64,400 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-07-07 | 84,400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-07-08 | 24,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-07-11 | 36,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-07-12 | 150,300 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2005-07-13 | 53,300 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2005-07-14 | 168,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-07-15 | 187,400 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2005-07-18 | 84,100 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2005-07-19 | 183,100 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-07-20 | 96,700 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-07-21 | 137,800 | 0.44 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2005-07-22 | 54,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-07-25 | 104,200 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2005-07-26 | 152,400 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2005-07-27 | 230,600 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-07-28 | 216,500 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2005-07-29 | 176,800 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2005-08-02 | 128,000 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2005-08-03 | 144,000 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2005-08-04 | 110,000 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-08-05 | 156,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-08-08 | 186,000 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-08-09 | 132,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-08-10 | 154,100 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2005-08-11 | 121,500 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2005-08-12 | 118,000 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2005-08-15 | 107,600 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-08-16 | 178,500 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-08-17 | 377,300 | 0.41 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2005-08-18 | 276,500 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-08-19 | 96,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-08-22 | 102,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-08-23 | 141,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-08-24 | 124,600 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-08-25 | 74,000 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2005-08-26 | 127,500 | 0.39 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2005-08-29 | 41,200 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2005-08-30 | 122,300 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2005-08-31 | 108,000 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-09-01 | 159,500 | 0.37 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2005-09-02 | 54,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-09-06 | 113,500 | 0.42 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2005-09-07 | 106,300 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2005-09-08 | 180,500 | 0.40 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2005-09-09 | 65,900 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-09-12 | 73,300 | 0.40 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2005-09-13 | 36,500 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-09-14 | 55,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2005-09-15 | 82,000 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-09-16 | 96,000 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2005-09-19 | 161,900 | 0.43 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2005-09-20 | 223,200 | 0.49 | 0.49 | 0.43 | 0.44 | 00:00:00 | | 2005-09-21 | 52,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2005-09-22 | 275,000 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2005-09-23 | 211,000 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2005-09-26 | 162,900 | 0.50 | 0.51 | 0.47 | 0.48 | 00:00:00 | | 2005-09-27 | 42,500 | 0.45 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2005-09-28 | 51,100 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2005-09-29 | 112,100 | 0.49 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2005-09-30 | 258,200 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2005-10-03 | 212,500 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2005-10-04 | 55,800 | 0.49 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2005-10-05 | 72,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2005-10-06 | 138,500 | 0.46 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2005-10-07 | 225,200 | 0.48 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2005-10-11 | 127,000 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2005-10-12 | 97,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2005-10-13 | 139,000 | 0.50 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2005-10-14 | 82,000 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2005-10-17 | 320,200 | 0.50 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2005-10-18 | 74,000 | 0.52 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2005-10-19 | 143,700 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2005-10-20 | 1,041,200 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2005-10-21 | 206,400 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2005-10-24 | 396,200 | 0.45 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2005-10-25 | 277,300 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-10-26 | 221,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-10-27 | 127,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-10-28 | 205,600 | 0.42 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2005-10-31 | 11,000 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2005-11-01 | 123,800 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-11-02 | 198,700 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2005-11-03 | 124,100 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-11-04 | 11,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-11-07 | 79,000 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2005-11-08 | 188,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2005-11-09 | 66,500 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-11-11 | 23,400 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
