|
 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 | | 2008-04-03 | 43,100 | 1.45 | 1.52 | 1.42 | 1.49 | 00:00:00 | | 2008-04-04 | 96,900 | 1.45 | 1.47 | 1.41 | 1.43 | 00:00:00 | | 2008-04-07 | 28,000 | 1.49 | 1.49 | 1.43 | 1.47 | 00:00:00 | | 2008-04-08 | 47,200 | 1.43 | 1.50 | 1.43 | 1.46 | 00:00:00 | | 2008-04-09 | 81,000 | 1.47 | 1.47 | 1.40 | 1.42 | 00:00:00 | | 2008-04-10 | 48,500 | 1.41 | 1.44 | 1.35 | 1.42 | 00:00:00 | | 2008-04-11 | 14,700 | 1.39 | 1.41 | 1.37 | 1.40 | 00:00:00 | | 2008-04-14 | 73,000 | 1.42 | 1.48 | 1.40 | 1.41 | 00:00:00 | | 2008-04-15 | 72,000 | 1.48 | 1.48 | 1.40 | 1.44 | 00:00:00 | | 2008-04-16 | 189,600 | 1.42 | 1.48 | 1.41 | 1.47 | 00:00:00 | | 2008-04-17 | 122,000 | 1.44 | 1.45 | 1.41 | 1.42 | 00:00:00 | | 2008-04-18 | 65,500 | 1.44 | 1.47 | 1.37 | 1.43 | 00:00:00 | | 2008-04-21 | 73,600 | 1.37 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2008-04-22 | 72,500 | 1.39 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2008-04-23 | 118,400 | 1.38 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2008-04-24 | 221,300 | 1.36 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2008-04-25 | 133,200 | 1.35 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2008-04-28 | 102,000 | 1.36 | 1.37 | 1.33 | 1.34 | 00:00:00 | | 2008-04-29 | 104,700 | 1.34 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2008-04-30 | 148,200 | 1.33 | 1.35 | 1.29 | 1.33 | 00:00:00 | | 2008-05-01 | 210,200 | 1.29 | 1.32 | 1.23 | 1.32 | 00:00:00 | | 2008-05-02 | 107,000 | 1.33 | 1.33 | 1.25 | 1.27 | 00:00:00 | | 2008-05-05 | 123,200 | 1.28 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2008-05-06 | 75,900 | 1.32 | 1.33 | 1.27 | 1.28 | 00:00:00 | | 2008-05-07 | 48,100 | 1.26 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2008-05-08 | 125,300 | 1.27 | 1.40 | 1.27 | 1.40 | 00:00:00 | | 2008-05-09 | 83,900 | 1.40 | 1.40 | 1.36 | 1.39 | 00:00:00 | | 2008-05-12 | 49,200 | 1.39 | 1.39 | 1.36 | 1.37 | 00:00:00 | | 2008-05-13 | 58,500 | 1.35 | 1.41 | 1.35 | 1.40 | 00:00:00 | | 2008-05-14 | 85,500 | 1.37 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2008-05-15 | 92,200 | 1.36 | 1.40 | 1.34 | 1.38 | 00:00:00 | | 2008-05-16 | 85,400 | 1.38 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2008-05-20 | 180,100 | 1.35 | 1.38 | 1.34 | 1.37 | 00:00:00 | | 2008-05-21 | 133,100 | 1.35 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2008-05-22 | 48,500 | 1.35 | 1.39 | 1.35 | 1.36 | 00:00:00 | | 2008-05-23 | 88,600 | 1.40 | 1.41 | 1.37 | 1.39 | 00:00:00 | | 2008-05-26 | 117,300 | 1.44 | 1.48 | 1.41 | 1.48 | 00:00:00 | | 2008-05-27 | 328,700 | 1.49 | 1.59 | 1.46 | 1.59 | 00:00:00 | | 2008-05-28 | 237,100 | 1.59 | 1.59 | 1.49 | 1.58 | 00:00:00 | | 2008-05-29 | 176,700 | 1.53 | 1.55 | 1.46 | 1.55 | 00:00:00 | | 2008-05-30 | 161,000 | 1.57 | 1.58 | 1.48 | 1.49 | 00:00:00 | | 2008-06-02 | 258,800 | 1.50 | 1.58 | 1.46 | 1.49 | 00:00:00 | | 2008-06-03 | 262,100 | 1.45 | 1.46 | 1.41 | 1.44 | 00:00:00 | | 2008-06-04 | 125,400 | 1.42 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2008-06-05 | 123,000 | 1.50 | 1.55 | 1.46 | 1.54 | 00:00:00 | | 2008-06-06 | 87,500 | 1.52 | 1.54 | 1.47 | 1.48 | 00:00:00 | | 2008-06-09 | 64,300 | 1.51 | 1.53 | 1.48 | 1.52 | 00:00:00 | | 2008-06-10 | 147,800 | 1.50 | 1.50 | 1.42 | 1.44 | 00:00:00 | | 2008-06-11 | 86,900 | 1.47 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2008-06-12 | 464,200 | 1.49 | 1.55 | 1.49 | 1.55 | 00:00:00 | | 2008-06-13 | 91,800 | 1.52 | 1.52 | 1.46 | 1.46 | 00:00:00 | | 2008-06-16 | 189,700 | 1.48 | 1.50 | 1.38 | 1.42 | 00:00:00 | | 2008-06-17 | 163,400 | 1.38 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2008-06-18 | 92,500 | 1.43 | 1.43 | 1.36 | 1.36 | 00:00:00 | | 2008-06-19 | 186,800 | 1.40 | 1.40 | 1.31 | 1.32 | 00:00:00 | | 2008-06-20 | 55,800 | 1.32 | 1.39 | 1.32 | 1.38 | 00:00:00 | | 2008-06-23 | 28,900 | 1.37 | 1.37 | 1.32 | 1.33 | 00:00:00 | | 2008-06-24 | 150,600 | 1.33 | 1.36 | 1.28 | 1.32 | 00:00:00 | | 2008-06-25 | 45,800 | 1.34 | 1.34 | 1.26 | 1.30 | 00:00:00 | | 2008-06-26 | 93,000 | 1.31 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2008-06-27 | 117,300 | 1.30 | 1.33 | 1.28 | 1.33 | 00:00:00 | | 2008-06-30 | 245,800 | 1.33 | 1.33 | 1.26 | 1.27 | 00:00:00 | | 2008-07-02 | 90,100 | 1.26 | 1.35 | 1.26 | 1.31 | 00:00:00 | | 2008-07-03 | 10,700 | 1.32 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2008-07-04 | 700 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2008-07-07 | 66,500 | 1.32 | 1.32 | 1.23 | 1.24 | 00:00:00 | | 2008-07-08 | 116,400 | 1.27 | 1.27 | 1.18 | 1.20 | 00:00:00 | | 2008-07-09 | 65,800 | 1.19 | 1.28 | 1.17 | 1.25 | 00:00:00 | | 2008-07-10 | 40,000 | 1.27 | 1.30 | 1.26 | 1.27 | 00:00:00 | | 2008-07-11 | 123,700 | 1.26 | 1.27 | 1.21 | 1.22 | 00:00:00 | | 2008-07-14 | 364,900 | 1.25 | 1.27 | 1.18 | 1.21 | 00:00:00 | | 2008-07-15 | 159,900 | 1.23 | 1.25 | 1.19 | 1.20 | 00:00:00 | | 2008-07-16 | 192,800 | 1.21 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2008-07-17 | 297,600 | 1.18 | 1.23 | 1.16 | 1.17 | 00:00:00 | | 2008-07-18 | 126,400 | 1.19 | 1.22 | 1.15 | 1.20 | 00:00:00 | | 2008-07-21 | 54,000 | 1.23 | 1.23 | 1.17 | 1.22 | 00:00:00 | | 2008-07-22 | 286,800 | 1.18 | 1.20 | 1.06 | 1.07 | 00:00:00 | | 2008-07-23 | 201,800 | 1.08 | 1.10 | 1.01 | 1.02 | 00:00:00 | | 2008-07-24 | 304,200 | 1.05 | 1.05 | 0.91 | 0.96 | 00:00:00 | | 2008-07-25 | 371,200 | 0.97 | 1.05 | 0.93 | 0.95 | 00:00:00 | | 2008-07-28 | 298,400 | 1.05 | 1.05 | 0.94 | 0.95 | 00:00:00 | | 2008-07-29 | 359,200 | 0.91 | 0.95 | 0.86 | 0.89 | 00:00:00 | | 2008-07-30 | 271,600 | 0.92 | 0.95 | 0.89 | 0.92 | 00:00:00 | | 2008-07-31 | 88,900 | 0.95 | 1.02 | 0.95 | 1.00 | 00:00:00 | | 2008-08-01 | 215,200 | 1.02 | 1.18 | 1.02 | 1.11 | 00:00:00 | | 2008-08-05 | 55,600 | 1.05 | 1.11 | 1.00 | 1.05 | 00:00:00 | | 2008-08-06 | 136,300 | 1.15 | 1.16 | 1.06 | 1.10 | 00:00:00 | | 2008-08-07 | 81,900 | 1.20 | 1.21 | 1.09 | 1.14 | 00:00:00 | | 2008-08-08 | 242,200 | 1.15 | 1.15 | 1.00 | 1.02 | 00:00:00 | | 2008-08-11 | 153,000 | 1.05 | 1.14 | 0.95 | 1.01 | 00:00:00 | | 2008-08-12 | 88,200 | 1.02 | 1.10 | 1.01 | 1.07 | 00:00:00 | | 2008-08-13 | 133,900 | 1.10 | 1.21 | 1.07 | 1.21 | 00:00:00 | | 2008-08-14 | 117,500 | 1.22 | 1.23 | 1.16 | 1.18 | 00:00:00 | | 2008-08-15 | 71,100 | 1.18 | 1.21 | 1.12 | 1.19 | 00:00:00 | | 2008-08-18 | 234,700 | 1.19 | 1.20 | 1.00 | 1.11 | 00:00:00 | | 2008-08-19 | 73,300 | 1.07 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2008-08-20 | 70,500 | 1.15 | 1.18 | 1.10 | 1.10 | 00:00:00 | | 2008-08-21 | 85,100 | 1.20 | 1.22 | 1.13 | 1.18 | 00:00:00 | | 2008-08-22 | 41,800 | 1.17 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2008-08-25 | 111,300 | 1.16 | 1.21 | 1.14 | 1.21 | 00:00:00 | | 2008-08-26 | 42,100 | 1.21 | 1.21 | 1.14 | 1.16 | 00:00:00 | | 2008-08-27 | 141,000 | 1.18 | 1.23 | 1.17 | 1.21 | 00:00:00 | | 2008-08-28 | 100,000 | 1.22 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2008-08-29 | 101,800 | 1.20 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2008-09-02 | 284,600 | 1.20 | 1.20 | 1.06 | 1.10 | 00:00:00 | | 2008-09-03 | 246,600 | 1.11 | 1.16 | 1.03 | 1.04 | 00:00:00 | | 2008-09-04 | 198,200 | 1.04 | 1.09 | 1.00 | 1.01 | 00:00:00 | | 2008-09-05 | 39,200 | 1.03 | 1.07 | 1.00 | 1.03 | 00:00:00 | | 2008-09-08 | 197,100 | 1.05 | 1.07 | 0.94 | 0.94 | 00:00:00 | | 2008-09-09 | 542,000 | 0.95 | 1.00 | 0.80 | 0.86 | 00:00:00 | | 2008-09-10 | 233,400 | 0.86 | 0.90 | 0.77 | 0.81 | 00:00:00 | | 2008-09-11 | 384,400 | 0.80 | 0.90 | 0.80 | 0.85 | 00:00:00 | | 2008-09-12 | 114,900 | 0.85 | 0.99 | 0.85 | 0.99 | 00:00:00 | | 2008-09-15 | 70,900 | 1.02 | 1.04 | 0.95 | 0.99 | 00:00:00 | | 2008-09-16 | 133,100 | 0.99 | 0.99 | 0.89 | 0.94 | 00:00:00 | | 2008-09-17 | 229,800 | 0.90 | 1.08 | 0.90 | 1.02 | 00:00:00 | | 2008-09-18 | 262,300 | 1.07 | 1.18 | 1.02 | 1.07 | 00:00:00 | | 2008-09-19 | 108,200 | 1.05 | 1.09 | 1.02 | 1.07 | 00:00:00 | | 2008-09-22 | 185,800 | 1.07 | 1.15 | 1.06 | 1.12 | 00:00:00 | | 2008-09-23 | 57,500 | 1.11 | 1.14 | 1.07 | 1.09 | 00:00:00 | | 2008-09-24 | 110,200 | 1.09 | 1.14 | 1.09 | 1.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
