|
 MINERA ANDES INC - [Ticker: MNEAF.OB] |     | | 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 | | MNEAF.OB quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 842,800 | 1.04 | 1.10 | 1.01 | 1.04 | 00:00:00 | | 2006-03-23 | 566,600 | 1.03 | 1.07 | 0.97 | 1.00 | 00:00:00 | | 2006-03-24 | 562,500 | 1.00 | 1.11 | 1.00 | 1.09 | 00:00:00 | | 2006-03-27 | 1,234,700 | 1.10 | 1.29 | 1.09 | 1.23 | 00:00:00 | | 2006-03-28 | 774,700 | 1.24 | 1.32 | 1.23 | 1.27 | 00:00:00 | | 2006-03-29 | 1,137,400 | 1.28 | 1.37 | 1.27 | 1.30 | 00:00:00 | | 2006-03-30 | 1,183,300 | 1.37 | 1.41 | 1.31 | 1.35 | 00:00:00 | | 2006-03-31 | 1,162,600 | 1.36 | 1.37 | 1.21 | 1.30 | 00:00:00 | | 2006-04-03 | 932,400 | 1.30 | 1.33 | 1.17 | 1.19 | 00:00:00 | | 2006-04-04 | 536,000 | 1.21 | 1.24 | 1.12 | 1.18 | 00:00:00 | | 2006-04-05 | 1,744,500 | 1.19 | 1.19 | 1.01 | 1.10 | 00:00:00 | | 2006-04-06 | 665,400 | 1.13 | 1.19 | 1.10 | 1.14 | 00:00:00 | | 2006-04-07 | 257,700 | 1.15 | 1.19 | 1.13 | 1.18 | 00:00:00 | | 2006-04-10 | 554,000 | 1.20 | 1.23 | 1.18 | 1.20 | 00:00:00 | | 2006-04-11 | 363,700 | 1.20 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2006-04-12 | 449,900 | 1.15 | 1.15 | 1.07 | 1.08 | 00:00:00 | | 2006-04-13 | 254,700 | 1.08 | 1.16 | 1.06 | 1.11 | 00:00:00 | | 2006-04-17 | 593,700 | 1.17 | 1.19 | 1.11 | 1.13 | 00:00:00 | | 2006-04-18 | 250,700 | 1.15 | 1.17 | 1.10 | 1.13 | 00:00:00 | | 2006-04-19 | 617,100 | 1.16 | 1.16 | 1.06 | 1.07 | 00:00:00 | | 2006-04-20 | 685,900 | 1.10 | 1.11 | 1.02 | 1.11 | 00:00:00 | | 2006-04-21 | 278,100 | 1.10 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2006-04-24 | 511,700 | 1.11 | 1.11 | 1.01 | 1.04 | 00:00:00 | | 2006-04-25 | 1,197,000 | 1.05 | 1.11 | 1.01 | 1.11 | 00:00:00 | | 2006-04-26 | 557,200 | 1.11 | 1.18 | 1.09 | 1.15 | 00:00:00 | | 2006-04-27 | 431,800 | 1.15 | 1.18 | 1.09 | 1.11 | 00:00:00 | | 2006-04-28 | 330,100 | 1.11 | 1.16 | 1.09 | 1.16 | 00:00:00 | | 2006-05-01 | 768,600 | 1.18 | 1.26 | 1.16 | 1.21 | 00:00:00 | | 2006-05-02 | 536,600 | 1.22 | 1.25 | 1.17 | 1.20 | 00:00:00 | | 2006-05-03 | 229,400 | 1.18 | 1.20 | 1.12 | 1.14 | 00:00:00 | | 2006-05-04 | 373,500 | 1.14 | 1.19 | 1.12 | 1.17 | 00:00:00 | | 2006-05-05 | 227,700 | 1.17 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2006-05-08 | 658,600 | 1.20 | 1.33 | 1.16 | 1.33 | 00:00:00 | | 2006-05-09 | 1,820,000 | 1.37 | 1.50 | 1.36 | 1.48 | 00:00:00 | | 2006-05-10 | 877,900 | 1.53 | 1.53 | 1.41 | 1.45 | 00:00:00 | | 2006-05-11 | 1,109,100 | 1.46 | 1.53 | 1.44 | 1.46 | 00:00:00 | | 2006-05-12 | 686,400 | 1.47 | 1.47 | 1.35 | 1.37 | 00:00:00 | | 2006-05-15 | 690,800 | 1.33 | 1.34 | 1.18 | 1.18 | 00:00:00 | | 2006-05-16 | 808,700 | 1.24 | 1.28 | 1.13 | 1.25 | 00:00:00 | | 2006-05-17 | 1,292,000 | 1.26 | 1.38 | 1.16 | 1.18 | 00:00:00 | | 2006-05-18 | 899,600 | 1.20 | 1.22 | 1.12 | 1.13 | 00:00:00 | | 2006-05-19 | 737,000 | 1.13 | 1.22 | 1.06 | 1.20 | 00:00:00 | | 2006-05-22 | 347,800 | 1.20 | 1.20 | 1.00 | 1.19 | 00:00:00 | | 2006-05-23 | 570,200 | 1.20 | 1.34 | 1.18 | 1.28 | 00:00:00 | | 2006-05-24 | 497,300 | 1.27 | 1.27 | 1.19 | 1.24 | 00:00:00 | | 2006-05-25 | 259,200 | 1.25 | 1.30 | 1.23 | 1.28 | 00:00:00 | | 2006-05-26 | 302,800 | 1.31 | 1.31 | 1.22 | 1.24 | 00:00:00 | | 2006-05-30 | 321,800 | 1.27 | 1.31 | 1.23 | 1.25 | 00:00:00 | | 2006-05-31 | 186,900 | 1.30 | 1.31 | 1.24 | 1.28 | 00:00:00 | | 2006-06-01 | 177,900 | 1.25 | 1.26 | 1.21 | 1.21 | 00:00:00 | | 2006-06-02 | 211,800 | 1.24 | 1.28 | 1.20 | 1.22 | 00:00:00 | | 2006-06-05 | 446,500 | 1.21 | 1.22 | 1.13 | 1.14 | 00:00:00 | | 2006-06-06 | 493,100 | 1.14 | 1.15 | 1.07 | 1.11 | 00:00:00 | | 2006-06-07 | 354,500 | 1.09 | 1.12 | 1.06 | 1.11 | 00:00:00 | | 2006-06-08 | 531,600 | 1.08 | 1.10 | 1.00 | 1.08 | 00:00:00 | | 2006-06-09 | 123,500 | 1.05 | 1.14 | 1.05 | 1.07 | 00:00:00 | | 2006-06-12 | 461,500 | 1.06 | 1.06 | 0.94 | 0.95 | 00:00:00 | | 2006-06-13 | 931,100 | 0.88 | 0.92 | 0.85 | 0.92 | 00:00:00 | | 2006-06-14 | 550,700 | 0.93 | 1.04 | 0.93 | 0.98 | 00:00:00 | | 2006-06-15 | 418,900 | 1.02 | 1.12 | 1.01 | 1.09 | 00:00:00 | | 2006-06-16 | 382,200 | 1.11 | 1.15 | 1.05 | 1.14 | 00:00:00 | | 2006-06-19 | 201,900 | 1.15 | 1.15 | 1.06 | 1.07 | 00:00:00 | | 2006-06-20 | 117,600 | 1.08 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2006-06-21 | 218,500 | 1.08 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2006-06-22 | 84,300 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2006-06-23 | 187,500 | 1.13 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2006-06-26 | 86,000 | 1.14 | 1.14 | 1.09 | 1.12 | 00:00:00 | | 2006-06-27 | 166,400 | 1.07 | 1.09 | 1.04 | 1.06 | 00:00:00 | | 2006-06-28 | 98,700 | 1.06 | 1.07 | 1.01 | 1.02 | 00:00:00 | | 2006-06-29 | 155,600 | 1.01 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2006-06-30 | 143,400 | 1.06 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2006-07-03 | 81,300 | 1.10 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2006-07-05 | 254,100 | 1.13 | 1.13 | 1.05 | 1.05 | 00:00:00 | | 2006-07-06 | 246,900 | 1.04 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2006-07-07 | 282,600 | 1.03 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2006-07-10 | 234,100 | 1.03 | 1.04 | 0.95 | 0.98 | 00:00:00 | | 2006-07-11 | 204,100 | 1.00 | 1.05 | 0.98 | 1.02 | 00:00:00 | | 2006-07-12 | 448,000 | 1.08 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2006-07-13 | 388,400 | 1.06 | 1.15 | 1.06 | 1.12 | 00:00:00 | | 2006-07-14 | 258,000 | 1.12 | 1.14 | 1.08 | 1.11 | 00:00:00 | | 2006-07-17 | 156,100 | 1.11 | 1.15 | 1.10 | 1.11 | 00:00:00 | | 2006-07-18 | 59,100 | 1.12 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2006-07-19 | 121,800 | 1.11 | 1.11 | 1.04 | 1.07 | 00:00:00 | | 2006-07-20 | 109,900 | 1.07 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2006-07-21 | 157,700 | 1.02 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2006-07-24 | 169,300 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2006-07-25 | 195,800 | 1.01 | 1.10 | 1.01 | 1.03 | 00:00:00 | | 2006-07-26 | 267,100 | 1.09 | 1.09 | 1.01 | 1.06 | 00:00:00 | | 2006-07-27 | 152,000 | 1.06 | 1.09 | 1.04 | 1.07 | 00:00:00 | | 2006-07-28 | 125,500 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2006-07-31 | 88,300 | 1.08 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2006-08-01 | 380,000 | 1.05 | 1.14 | 1.05 | 1.14 | 00:00:00 | | 2006-08-02 | 162,500 | 1.14 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2006-08-03 | 88,700 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2006-08-04 | 114,400 | 1.13 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2006-08-07 | 69,400 | 1.13 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2006-08-08 | 113,700 | 1.10 | 1.13 | 1.08 | 1.08 | 00:00:00 | | 2006-08-09 | 93,800 | 1.10 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2006-08-10 | 118,400 | 1.07 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2006-08-11 | 130,800 | 1.10 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2006-08-14 | 108,600 | 1.08 | 1.08 | 1.01 | 1.01 | 00:00:00 | | 2006-08-15 | 137,300 | 1.02 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2006-08-16 | 152,900 | 1.04 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2006-08-17 | 172,900 | 1.07 | 1.07 | 1.01 | 1.02 | 00:00:00 | | 2006-08-18 | 351,200 | 1.04 | 1.07 | 1.02 | 1.06 | 00:00:00 | | 2006-08-21 | 62,900 | 1.05 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2006-08-22 | 196,800 | 1.07 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2006-08-23 | 370,000 | 1.09 | 1.15 | 1.09 | 1.09 | 00:00:00 | | 2006-08-24 | 201,300 | 1.11 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2006-08-25 | 167,800 | 1.15 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2006-08-28 | 152,400 | 1.13 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2006-08-29 | 77,000 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2006-08-30 | 124,900 | 1.11 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2006-08-31 | 246,100 | 1.09 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2006-09-01 | 101,600 | 1.13 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2006-09-05 | 447,800 | 1.12 | 1.20 | 1.11 | 1.19 | 00:00:00 | | 2006-09-06 | 362,800 | 1.20 | 1.32 | 1.20 | 1.26 | 00:00:00 | | 2006-09-07 | 465,500 | 1.22 | 1.23 | 1.15 | 1.20 | 00:00:00 | | 2006-09-08 | 239,900 | 1.20 | 1.20 | 1.12 | 1.16 | 00:00:00 | | 2006-09-11 | 423,600 | 1.13 | 1.15 | 1.05 | 1.06 | 00:00:00 | | 2006-09-12 | 215,600 | 1.06 | 1.09 | 1.06 | 1.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
