|
 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 | | 2008-08-08 | 312,800 | 1.07 | 1.09 | 0.94 | 0.97 | 00:00:00 | | 2008-08-11 | 227,400 | 0.99 | 1.10 | 0.88 | 0.98 | 00:00:00 | | 2008-08-12 | 133,600 | 0.98 | 1.03 | 0.95 | 1.03 | 00:00:00 | | 2008-08-13 | 254,700 | 1.02 | 1.15 | 1.01 | 1.13 | 00:00:00 | | 2008-08-14 | 130,000 | 1.14 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2008-08-15 | 269,200 | 1.14 | 1.14 | 1.05 | 1.07 | 00:00:00 | | 2008-08-18 | 131,200 | 1.05 | 1.14 | 0.97 | 1.01 | 00:00:00 | | 2008-08-19 | 78,100 | 1.01 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2008-08-20 | 141,000 | 1.07 | 1.11 | 1.03 | 1.05 | 00:00:00 | | 2008-08-21 | 98,800 | 1.14 | 1.16 | 1.10 | 1.12 | 00:00:00 | | 2008-08-22 | 79,400 | 1.15 | 1.15 | 1.08 | 1.09 | 00:00:00 | | 2008-08-25 | 57,000 | 1.10 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2008-08-26 | 36,800 | 1.15 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2008-08-27 | 172,300 | 1.16 | 1.18 | 1.13 | 1.16 | 00:00:00 | | 2008-08-28 | 71,000 | 1.19 | 1.19 | 1.12 | 1.15 | 00:00:00 | | 2008-08-29 | 84,100 | 1.15 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2008-09-02 | 137,300 | 1.11 | 1.13 | 1.00 | 1.07 | 00:00:00 | | 2008-09-03 | 199,300 | 1.08 | 1.08 | 0.97 | 1.03 | 00:00:00 | | 2008-09-04 | 308,600 | 1.03 | 1.03 | 0.94 | 0.96 | 00:00:00 | | 2008-09-05 | 83,600 | 1.00 | 1.01 | 0.92 | 0.95 | 00:00:00 | | 2008-09-08 | 227,900 | 0.95 | 1.01 | 0.89 | 0.89 | 00:00:00 | | 2008-09-09 | 1,028,200 | 0.94 | 0.94 | 0.73 | 0.79 | 00:00:00 | | 2008-09-10 | 485,700 | 0.81 | 0.85 | 0.72 | 0.75 | 00:00:00 | | 2008-09-11 | 748,600 | 0.75 | 0.83 | 0.74 | 0.83 | 00:00:00 | | 2008-09-12 | 183,800 | 0.77 | 0.94 | 0.77 | 0.93 | 00:00:00 | | 2008-09-15 | 113,700 | 1.00 | 1.00 | 0.88 | 0.93 | 00:00:00 | | 2008-09-16 | 202,700 | 0.93 | 0.93 | 0.83 | 0.85 | 00:00:00 | | 2008-09-17 | 315,100 | 0.83 | 1.00 | 0.83 | 0.96 | 00:00:00 | | 2008-09-18 | 282,000 | 1.00 | 1.10 | 0.95 | 1.03 | 00:00:00 | | 2008-09-19 | 110,600 | 0.97 | 1.05 | 0.96 | 1.02 | 00:00:00 | | 2008-09-22 | 180,300 | 1.00 | 1.11 | 1.00 | 1.10 | 00:00:00 | | 2008-09-23 | 179,600 | 1.10 | 1.10 | 1.02 | 1.04 | 00:00:00 | | 2008-09-24 | 196,000 | 1.10 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2008-09-25 | 186,300 | 1.05 | 1.10 | 0.96 | 1.10 | 00:00:00 | | 2008-09-26 | 134,100 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2008-09-29 | 169,300 | 1.03 | 1.04 | 0.96 | 0.98 | 00:00:00 | | 2008-09-30 | 149,700 | 0.99 | 1.10 | 0.95 | 1.02 | 00:00:00 | | 2008-10-01 | 37,700 | 1.05 | 1.11 | 1.02 | 1.05 | 00:00:00 | | 2008-10-02 | 280,700 | 1.02 | 1.04 | 0.85 | 0.89 | 00:00:00 | | 2008-10-03 | 183,500 | 0.95 | 0.95 | 0.82 | 0.83 | 00:00:00 | | 2008-10-06 | 426,100 | 0.86 | 0.89 | 0.66 | 0.74 | 00:00:00 | | 2008-10-07 | 180,500 | 0.75 | 0.80 | 0.72 | 0.72 | 00:00:00 | | 2008-10-08 | 235,500 | 0.74 | 0.82 | 0.70 | 0.73 | 00:00:00 | | 2008-10-09 | 265,300 | 0.75 | 0.77 | 0.70 | 0.75 | 00:00:00 | | 2008-10-10 | 580,100 | 0.78 | 0.78 | 0.62 | 0.72 | 00:00:00 | | 2008-10-13 | 54,300 | 0.77 | 0.77 | 0.70 | 0.76 | 00:00:00 | | 2008-10-14 | 135,300 | 0.78 | 0.85 | 0.76 | 0.78 | 00:00:00 | | 2008-10-15 | 63,100 | 0.71 | 0.80 | 0.71 | 0.71 | 00:00:00 | | 2008-10-16 | 299,700 | 0.67 | 0.71 | 0.54 | 0.60 | 00:00:00 | | 2008-10-17 | 245,900 | 0.65 | 0.65 | 0.54 | 0.58 | 00:00:00 | | 2008-10-20 | 114,200 | 0.61 | 0.65 | 0.55 | 0.57 | 00:00:00 | | 2008-10-21 | 500,200 | 0.60 | 0.60 | 0.50 | 0.55 | 00:00:00 | | 2008-10-22 | 400,600 | 0.49 | 0.55 | 0.44 | 0.45 | 00:00:00 | | 2008-10-23 | 325,900 | 0.40 | 0.44 | 0.38 | 0.42 | 00:00:00 | | 2008-10-24 | 348,900 | 0.34 | 0.43 | 0.32 | 0.42 | 00:00:00 | | 2008-10-27 | 263,200 | 0.44 | 0.44 | 0.34 | 0.39 | 00:00:00 | | 2008-10-28 | 88,400 | 0.39 | 0.45 | 0.38 | 0.38 | 00:00:00 | | 2008-10-29 | 306,800 | 0.43 | 0.59 | 0.42 | 0.50 | 00:00:00 | | 2008-10-30 | 179,600 | 0.58 | 0.65 | 0.52 | 0.55 | 00:00:00 | | 2008-10-31 | 80,800 | 0.52 | 0.59 | 0.50 | 0.55 | 00:00:00 | | 2008-11-03 | 102,400 | 0.60 | 0.62 | 0.57 | 0.61 | 00:00:00 | | 2008-11-04 | 199,500 | 0.62 | 0.70 | 0.60 | 0.69 | 00:00:00 | | 2008-11-05 | 109,700 | 0.75 | 0.75 | 0.66 | 0.72 | 00:00:00 | | 2008-11-06 | 152,900 | 0.72 | 0.75 | 0.65 | 0.67 | 00:00:00 | | 2008-11-07 | 154,900 | 0.69 | 0.73 | 0.67 | 0.69 | 00:00:00 | | 2008-11-10 | 96,600 | 0.66 | 0.72 | 0.65 | 0.66 | 00:00:00 | | 2008-11-11 | 111,300 | 0.66 | 0.66 | 0.56 | 0.56 | 00:00:00 | | 2008-11-12 | 62,100 | 0.59 | 0.61 | 0.55 | 0.55 | 00:00:00 | | 2008-11-13 | 186,300 | 0.57 | 0.60 | 0.49 | 0.55 | 00:00:00 | | 2008-11-14 | 108,000 | 0.56 | 0.56 | 0.47 | 0.51 | 00:00:00 | | 2008-11-17 | 54,700 | 0.50 | 0.58 | 0.46 | 0.56 | 00:00:00 | | 2008-11-18 | 65,100 | 0.57 | 0.57 | 0.48 | 0.49 | 00:00:00 | | 2008-11-19 | 50,000 | 0.49 | 0.51 | 0.40 | 0.45 | 00:00:00 | | 2008-11-20 | 61,300 | 0.45 | 0.45 | 0.40 | 0.43 | 00:00:00 | | 2008-11-21 | 168,200 | 0.40 | 0.51 | 0.40 | 0.51 | 00:00:00 | | 2008-11-24 | 349,400 | 0.51 | 0.60 | 0.45 | 0.58 | 00:00:00 | | 2008-11-25 | 76,300 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2008-11-26 | 63,400 | 0.56 | 0.56 | 0.49 | 0.56 | 00:00:00 | | 2008-11-28 | 23,200 | 0.56 | 0.56 | 0.47 | 0.50 | 00:00:00 | | 2008-12-01 | 16,000 | 0.50 | 0.50 | 0.41 | 0.43 | 00:00:00 | | 2008-12-02 | 34,600 | 0.41 | 0.60 | 0.41 | 0.43 | 00:00:00 | | 2008-12-03 | 69,100 | 0.43 | 0.59 | 0.41 | 0.42 | 00:00:00 | | 2008-12-04 | 241,800 | 0.41 | 0.45 | 0.38 | 0.40 | 00:00:00 | | 2008-12-05 | 179,600 | 0.37 | 0.39 | 0.33 | 0.38 | 00:00:00 | | 2008-12-08 | 34,600 | 0.35 | 0.42 | 0.35 | 0.41 | 00:00:00 | | 2008-12-09 | 76,600 | 0.41 | 0.41 | 0.35 | 0.40 | 00:00:00 | | 2008-12-10 | 436,900 | 0.36 | 0.44 | 0.36 | 0.42 | 00:00:00 | | 2008-12-11 | 140,100 | 0.47 | 0.48 | 0.40 | 0.43 | 00:00:00 | | 2008-12-12 | 27,900 | 0.43 | 0.50 | 0.41 | 0.46 | 00:00:00 | | 2008-12-15 | 57,900 | 0.50 | 0.50 | 0.44 | 0.47 | 00:00:00 | | 2008-12-16 | 132,700 | 0.45 | 0.48 | 0.41 | 0.42 | 00:00:00 | | 2008-12-17 | 151,600 | 0.44 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2008-12-18 | 55,200 | 0.50 | 0.50 | 0.41 | 0.50 | 00:00:00 | | 2008-12-19 | 253,100 | 0.45 | 0.45 | 0.35 | 0.40 | 00:00:00 | | 2008-12-22 | 67,000 | 0.38 | 0.41 | 0.36 | 0.37 | 00:00:00 | | 2008-12-23 | 233,800 | 0.34 | 0.38 | 0.33 | 0.35 | 00:00:00 | | 2008-12-24 | 268,200 | 0.32 | 0.38 | 0.32 | 0.32 | 00:00:00 | | 2008-12-26 | 142,400 | 0.32 | 0.38 | 0.27 | 0.36 | 00:00:00 | | 2008-12-29 | 306,800 | 0.38 | 0.41 | 0.35 | 0.37 | 00:00:00 | | 2008-12-30 | 345,400 | 0.37 | 0.41 | 0.34 | 0.37 | 00:00:00 | | 2008-12-31 | 210,700 | 0.35 | 0.40 | 0.32 | 0.39 | 00:00:00 | | 2009-01-02 | 299,000 | 0.35 | 0.38 | 0.32 | 0.36 | 00:00:00 | | 2009-01-05 | 148,200 | 0.36 | 0.36 | 0.32 | 0.35 | 00:00:00 | | 2009-01-06 | 64,200 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2009-01-07 | 102,200 | 0.39 | 0.41 | 0.35 | 0.36 | 00:00:00 | | 2009-01-08 | 56,900 | 0.40 | 0.40 | 0.35 | 0.36 | 00:00:00 | | 2009-01-09 | 109,900 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2009-01-12 | 126,100 | 0.35 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2009-01-13 | 75,100 | 0.34 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2009-01-14 | 87,800 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2009-01-15 | 72,500 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2009-01-16 | 311,800 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-01-20 | 272,000 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2009-01-21 | 68,800 | 0.31 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2009-01-22 | 95,900 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2009-01-23 | 598,400 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2009-01-26 | 152,200 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2009-01-27 | 460,000 | 0.33 | 0.36 | 0.30 | 0.33 | 00:00:00 | | 2009-01-28 | 38,400 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2009-01-29 | 74,300 | 0.32 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2009-01-30 | 190,600 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
