|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-05 | 238,300 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2006-05-08 | 982,700 | 1.30 | 1.52 | 1.30 | 1.52 | 00:00:00 | | 2006-05-09 | 1,035,000 | 1.52 | 1.66 | 1.50 | 1.65 | 00:00:00 | | 2006-05-10 | 569,300 | 1.65 | 1.67 | 1.53 | 1.59 | 00:00:00 | | 2006-05-11 | 558,100 | 1.75 | 1.75 | 1.59 | 1.60 | 00:00:00 | | 2006-05-12 | 441,800 | 1.60 | 1.60 | 1.50 | 1.52 | 00:00:00 | | 2006-05-15 | 499,500 | 1.50 | 1.50 | 1.28 | 1.31 | 00:00:00 | | 2006-05-16 | 572,800 | 1.38 | 1.41 | 1.25 | 1.38 | 00:00:00 | | 2006-05-17 | 941,700 | 1.40 | 1.54 | 1.30 | 1.33 | 00:00:00 | | 2006-05-18 | 678,100 | 1.35 | 1.38 | 1.25 | 1.27 | 00:00:00 | | 2006-05-19 | 543,700 | 1.27 | 1.39 | 1.21 | 1.36 | 00:00:00 | | 2006-05-23 | 528,500 | 1.38 | 1.52 | 1.38 | 1.45 | 00:00:00 | | 2006-05-24 | 306,800 | 1.40 | 1.40 | 1.32 | 1.38 | 00:00:00 | | 2006-05-25 | 127,100 | 1.46 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2006-05-26 | 211,800 | 1.41 | 1.45 | 1.35 | 1.37 | 00:00:00 | | 2006-05-29 | 89,900 | 1.40 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2006-05-30 | 148,600 | 1.43 | 1.44 | 1.36 | 1.36 | 00:00:00 | | 2006-05-31 | 114,500 | 1.43 | 1.43 | 1.35 | 1.42 | 00:00:00 | | 2006-06-01 | 76,400 | 1.42 | 1.42 | 1.33 | 1.36 | 00:00:00 | | 2006-06-02 | 114,600 | 1.39 | 1.39 | 1.31 | 1.35 | 00:00:00 | | 2006-06-05 | 233,400 | 1.33 | 1.34 | 1.25 | 1.27 | 00:00:00 | | 2006-06-06 | 181,400 | 1.30 | 1.30 | 1.19 | 1.21 | 00:00:00 | | 2006-06-07 | 146,500 | 1.18 | 1.23 | 1.17 | 1.22 | 00:00:00 | | 2006-06-08 | 309,400 | 1.21 | 1.21 | 1.09 | 1.20 | 00:00:00 | | 2006-06-09 | 88,800 | 1.20 | 1.25 | 1.17 | 1.19 | 00:00:00 | | 2006-06-12 | 142,000 | 1.17 | 1.18 | 1.01 | 1.01 | 00:00:00 | | 2006-06-13 | 424,000 | 1.00 | 1.02 | 0.94 | 1.02 | 00:00:00 | | 2006-06-14 | 222,900 | 1.03 | 1.16 | 1.03 | 1.10 | 00:00:00 | | 2006-06-15 | 168,300 | 1.13 | 1.24 | 1.13 | 1.22 | 00:00:00 | | 2006-06-16 | 135,200 | 1.25 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2006-06-19 | 88,700 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2006-06-20 | 32,800 | 1.20 | 1.24 | 1.17 | 1.24 | 00:00:00 | | 2006-06-21 | 39,800 | 1.24 | 1.24 | 1.20 | 1.22 | 00:00:00 | | 2006-06-22 | 84,000 | 1.26 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2006-06-23 | 84,000 | 1.27 | 1.29 | 1.23 | 1.26 | 00:00:00 | | 2006-06-26 | 47,800 | 1.22 | 1.26 | 1.22 | 1.22 | 00:00:00 | | 2006-06-27 | 96,100 | 1.24 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2006-06-28 | 62,100 | 1.20 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2006-06-29 | 42,400 | 1.16 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2006-06-30 | 83,800 | 1.15 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2006-07-04 | 27,700 | 1.25 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2006-07-05 | 66,600 | 1.24 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2006-07-06 | 73,800 | 1.16 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2006-07-07 | 82,600 | 1.17 | 1.17 | 1.11 | 1.13 | 00:00:00 | | 2006-07-10 | 81,400 | 1.17 | 1.17 | 1.08 | 1.13 | 00:00:00 | | 2006-07-11 | 95,700 | 1.14 | 1.20 | 1.12 | 1.17 | 00:00:00 | | 2006-07-12 | 143,500 | 1.22 | 1.23 | 1.16 | 1.17 | 00:00:00 | | 2006-07-13 | 439,900 | 1.20 | 1.29 | 1.20 | 1.25 | 00:00:00 | | 2006-07-14 | 302,200 | 1.28 | 1.28 | 1.23 | 1.24 | 00:00:00 | | 2006-07-17 | 222,500 | 1.29 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2006-07-18 | 164,200 | 1.25 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2006-07-19 | 312,400 | 1.25 | 1.27 | 1.16 | 1.20 | 00:00:00 | | 2006-07-20 | 26,100 | 1.16 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2006-07-21 | 63,400 | 1.12 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2006-07-24 | 73,500 | 1.20 | 1.20 | 1.12 | 1.14 | 00:00:00 | | 2006-07-25 | 139,300 | 1.17 | 1.25 | 1.16 | 1.18 | 00:00:00 | | 2006-07-26 | 42,900 | 1.24 | 1.24 | 1.15 | 1.18 | 00:00:00 | | 2006-07-27 | 70,600 | 1.24 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2006-07-28 | 40,200 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2006-07-31 | 47,700 | 1.24 | 1.24 | 1.20 | 1.22 | 00:00:00 | | 2006-08-01 | 574,900 | 1.21 | 1.33 | 1.20 | 1.29 | 00:00:00 | | 2006-08-02 | 278,200 | 1.30 | 1.32 | 1.26 | 1.30 | 00:00:00 | | 2006-08-03 | 122,500 | 1.30 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2006-08-04 | 83,600 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2006-08-08 | 119,600 | 1.25 | 1.27 | 1.21 | 1.21 | 00:00:00 | | 2006-08-09 | 98,600 | 1.25 | 1.25 | 1.19 | 1.20 | 00:00:00 | | 2006-08-10 | 102,900 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2006-08-11 | 71,300 | 1.22 | 1.22 | 1.15 | 1.18 | 00:00:00 | | 2006-08-14 | 117,200 | 1.20 | 1.21 | 1.14 | 1.16 | 00:00:00 | | 2006-08-15 | 107,000 | 1.15 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2006-08-16 | 98,300 | 1.12 | 1.20 | 1.12 | 1.20 | 00:00:00 | | 2006-08-17 | 55,300 | 1.18 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2006-08-18 | 322,100 | 1.15 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2006-08-21 | 148,500 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2006-08-22 | 196,100 | 1.20 | 1.25 | 1.19 | 1.24 | 00:00:00 | | 2006-08-23 | 118,600 | 1.21 | 1.29 | 1.21 | 1.22 | 00:00:00 | | 2006-08-24 | 157,600 | 1.25 | 1.28 | 1.22 | 1.25 | 00:00:00 | | 2006-08-25 | 150,500 | 1.28 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2006-08-28 | 166,500 | 1.25 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2006-08-29 | 114,600 | 1.25 | 1.25 | 1.21 | 1.24 | 00:00:00 | | 2006-08-30 | 71,000 | 1.22 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2006-08-31 | 138,300 | 1.22 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2006-09-01 | 51,500 | 1.25 | 1.26 | 1.23 | 1.23 | 00:00:00 | | 2006-09-05 | 255,600 | 1.24 | 1.34 | 1.24 | 1.34 | 00:00:00 | | 2006-09-06 | 597,500 | 1.35 | 1.45 | 1.34 | 1.40 | 00:00:00 | | 2006-09-07 | 226,600 | 1.40 | 1.40 | 1.29 | 1.33 | 00:00:00 | | 2006-09-08 | 68,400 | 1.32 | 1.34 | 1.25 | 1.32 | 00:00:00 | | 2006-09-11 | 343,300 | 1.27 | 1.27 | 1.13 | 1.20 | 00:00:00 | | 2006-09-12 | 94,000 | 1.21 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2006-09-13 | 90,900 | 1.21 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2006-09-14 | 227,900 | 1.21 | 1.22 | 1.14 | 1.14 | 00:00:00 | | 2006-09-15 | 178,000 | 1.25 | 1.25 | 1.19 | 1.22 | 00:00:00 | | 2006-09-18 | 227,600 | 1.25 | 1.30 | 1.24 | 1.25 | 00:00:00 | | 2006-09-19 | 113,400 | 1.25 | 1.29 | 1.18 | 1.20 | 00:00:00 | | 2006-09-20 | 67,300 | 1.21 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2006-09-21 | 127,300 | 1.16 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2006-09-22 | 59,100 | 1.20 | 1.23 | 1.18 | 1.19 | 00:00:00 | | 2006-09-25 | 73,500 | 1.20 | 1.20 | 1.13 | 1.14 | 00:00:00 | | 2006-09-26 | 59,300 | 1.14 | 1.18 | 1.12 | 1.14 | 00:00:00 | | 2006-09-27 | 23,300 | 1.14 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2006-09-28 | 54,800 | 1.18 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2006-09-29 | 89,400 | 1.20 | 1.20 | 1.14 | 1.18 | 00:00:00 | | 2006-10-02 | 66,100 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2006-10-03 | 82,500 | 1.12 | 1.16 | 1.11 | 1.14 | 00:00:00 | | 2006-10-04 | 186,400 | 1.11 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2006-10-05 | 116,900 | 1.12 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2006-10-06 | 62,800 | 1.13 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2006-10-10 | 131,300 | 1.10 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2006-10-11 | 54,000 | 1.12 | 1.13 | 1.08 | 1.08 | 00:00:00 | | 2006-10-12 | 28,000 | 1.12 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2006-10-13 | 92,200 | 1.12 | 1.17 | 1.10 | 1.16 | 00:00:00 | | 2006-10-16 | 154,100 | 1.16 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2006-10-17 | 70,100 | 1.10 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2006-10-18 | 100,900 | 1.09 | 1.14 | 1.08 | 1.12 | 00:00:00 | | 2006-10-19 | 132,200 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2006-10-20 | 51,600 | 1.15 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2006-10-23 | 55,500 | 1.13 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2006-10-24 | 51,500 | 1.12 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2006-10-25 | 95,300 | 1.10 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2006-10-26 | 58,300 | 1.11 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2006-10-27 | 27,800 | 1.12 | 1.13 | 1.10 | 1.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
