|
Atacama Minerals - [Ticker: AAM.V] | | Last Trade | 0.16 | Last Trade Time | 2016-11-21 - 19:01:00 | Variation | 0.00 (0.00%) | Open | 0.17 | High | 0.17 | Low | 0.16 | Volume | 33,107 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.16 x 0 - 0.17 x 0 | Former Close | 0.16 | 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 | AAM.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-03-08 | 1,072,400 | 0.91 | 1.03 | 0.91 | 1.01 | 00:00:00 | 2005-03-09 | 710,100 | 0.99 | 1.03 | 0.99 | 1.00 | 00:00:00 | 2005-03-10 | 355,700 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | 2005-03-11 | 151,600 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | 2005-03-14 | 196,900 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2005-03-15 | 609,100 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | 2005-03-16 | 107,700 | 1.04 | 1.08 | 1.04 | 1.05 | 00:00:00 | 2005-03-17 | 702,300 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | 2005-03-18 | 136,300 | 0.97 | 1.02 | 0.97 | 1.01 | 00:00:00 | 2005-03-21 | 239,500 | 0.95 | 1.03 | 0.95 | 1.03 | 00:00:00 | 2005-03-22 | 51,200 | 1.02 | 1.05 | 1.02 | 1.02 | 00:00:00 | 2005-03-23 | 60,200 | 1.00 | 1.04 | 1.00 | 1.00 | 00:00:00 | 2005-03-24 | 57,500 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2005-03-28 | 25,000 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | 2005-03-29 | 245,800 | 0.98 | 1.01 | 0.98 | 0.99 | 00:00:00 | 2005-03-30 | 248,500 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2005-03-31 | 262,800 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | 2005-04-01 | 95,000 | 1.00 | 1.02 | 0.99 | 0.99 | 00:00:00 | 2005-04-04 | 34,300 | 0.92 | 1.01 | 0.92 | 0.99 | 00:00:00 | 2005-04-05 | 6,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2005-04-06 | 212,200 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | 2005-04-07 | 100,500 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2005-04-08 | 102,800 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | 2005-04-11 | 94,700 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2005-04-12 | 173,200 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2005-04-13 | 28,500 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2005-04-14 | 109,400 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | 2005-04-15 | 364,800 | 0.92 | 1.01 | 0.90 | 1.01 | 00:00:00 | 2005-04-18 | 225,000 | 1.00 | 1.00 | 0.96 | 1.00 | 00:00:00 | 2005-04-19 | 143,000 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | 2005-04-20 | 108,600 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2005-04-21 | 1,272,900 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | 2005-04-22 | 103,600 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | 2005-04-25 | 1,545,100 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | 2005-04-26 | 13,000 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | 2005-04-27 | 116,000 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | 2005-04-28 | 167,000 | 0.94 | 1.00 | 0.94 | 0.96 | 00:00:00 | 2005-04-29 | 61,500 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | 2005-05-02 | 108,500 | 0.95 | 0.95 | 0.92 | 0.95 | 00:00:00 | 2005-05-03 | 65,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2005-05-04 | 15,000 | 0.95 | 0.98 | 0.95 | 0.95 | 00:00:00 | 2005-05-05 | 28,500 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | 2005-05-06 | 13,000 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | 2005-05-09 | 20,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2005-05-10 | 26,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2005-05-11 | 16,200 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2005-05-12 | 17,000 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | 2005-05-13 | 14,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2005-05-16 | 97,500 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | 2005-05-17 | 99,700 | 0.95 | 0.95 | 0.92 | 0.94 | 00:00:00 | 2005-05-18 | 27,000 | 0.93 | 0.94 | 0.92 | 0.94 | 00:00:00 | 2005-05-19 | 50,000 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | 2005-05-20 | 5,000 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | 2005-05-24 | 73,500 | 0.98 | 0.98 | 0.90 | 0.90 | 00:00:00 | 2005-05-25 | 25,500 | 0.91 | 0.94 | 0.91 | 0.91 | 00:00:00 | 2005-05-26 | 31,400 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | 2005-05-27 | 5,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2005-05-31 | 5,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2005-06-01 | 17,000 | 0.91 | 0.95 | 0.91 | 0.92 | 00:00:00 | 2005-06-02 | 15,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | 2005-06-03 | 94,000 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | 2005-06-06 | 96,500 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | 2005-06-07 | 74,500 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | 2005-06-09 | 669,800 | 0.91 | 0.99 | 0.91 | 0.99 | 00:00:00 | 2005-06-13 | 43,600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2005-06-14 | 25,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2005-06-15 | 127,000 | 0.90 | 0.95 | 0.89 | 0.90 | 00:00:00 | 2005-06-16 | 4,000 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | 2005-06-17 | 50,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2005-06-20 | 34,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2005-06-21 | 15,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2005-06-22 | 135,500 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | 2005-06-27 | 53,500 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | 2005-06-28 | 24,100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2005-06-29 | 1,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2005-06-30 | 32,200 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | 2005-07-04 | 3,800 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2005-07-05 | 3,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | 2005-07-06 | 70,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | 2005-07-07 | 26,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2005-07-11 | 25,000 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | 2005-07-12 | 251,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2005-07-13 | 29,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2005-07-14 | 8,200 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | 2005-07-15 | 12,100 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | 2005-07-18 | 268,500 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | 2005-07-19 | 151,200 | 0.85 | 0.85 | 0.75 | 0.76 | 00:00:00 | 2005-07-20 | 88,700 | 0.76 | 0.86 | 0.76 | 0.85 | 00:00:00 | 2005-07-21 | 62,000 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2005-07-22 | 41,500 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2005-07-25 | 20,100 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | 2005-07-26 | 35,400 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2005-07-27 | 10,000 | 0.82 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2005-07-28 | 12,700 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2005-07-29 | 21,000 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2005-08-02 | 80,300 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2005-08-03 | 31,000 | 0.82 | 0.85 | 0.82 | 0.82 | 00:00:00 | 2005-08-04 | 5,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2005-08-05 | 6,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2005-08-08 | 17,700 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2005-08-09 | 15,500 | 0.82 | 0.84 | 0.82 | 0.83 | 00:00:00 | 2005-08-10 | 3,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2005-08-11 | 5,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2005-08-12 | 2,700 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | 2005-08-15 | 60,100 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | 2005-08-16 | 14,100 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | 2005-08-17 | 711,500 | 0.95 | 0.95 | 0.85 | 0.90 | 00:00:00 | 2005-08-18 | 12,100 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | 2005-08-19 | 16,000 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | 2005-08-22 | 29,500 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | 2005-08-23 | 25,000 | 0.91 | 0.94 | 0.90 | 0.92 | 00:00:00 | 2005-08-24 | 74,100 | 0.92 | 0.96 | 0.92 | 0.95 | 00:00:00 | 2005-08-25 | 23,500 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2005-08-26 | 40,200 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | 2005-08-29 | 47,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2005-08-31 | 12,000 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | 2005-09-01 | 60,000 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | 2005-09-02 | 70,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2005-09-06 | 39,500 | 0.90 | 0.90 | 0.86 | 0.90 | 00:00:00 | 2005-09-08 | 62,200 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | 2005-09-09 | 33,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|